China Southern Fund Management Co. Ltd. - Low Volatility High Dividend 100 ETF (SHA:515480)
China · Delayed Price · Currency is CNY 1.054
-0.001 (-0.09%)
At close: Sep 22, 2026
SHA:515480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.09% | 1,971,603 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.38% | 1,266,001 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.19% | 1,460,501 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.38% | 1,413,604 |
| Sep 16, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.47% | 1,648,100 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.75% | 5,476,400 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.66% | 2,673,900 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.56% | 3,744,801 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.09% | 3,809,114 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.37% | 2,519,400 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 2,690,501 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.56% | 3,705,104 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.66% | 5,283,834 |
| Sep 3, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.09% | 3,117,100 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.83% | 4,947,500 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.22% | 3,104,100 |
| Aug 31, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.19% | 2,416,700 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.09% | 1,548,600 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.65% | 1,762,301 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.19% | 3,146,864 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.57% | 4,324,274 |
| Aug 24, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.66% | 3,245,811 |
| Aug 21, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.22% | 3,629,800 |
| Aug 20, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.76% | 3,283,401 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.09% | 4,473,808 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.28% | 7,841,002 |
| Aug 17, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.47% | 3,214,901 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 3,827,000 |
| Aug 13, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.09% | 3,240,328 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.09% | 2,602,014 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | 5,810,785 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.57% | 4,454,317 |
| Aug 7, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.66% | 5,181,528 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 6,408,521 |
| Aug 5, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.20% | 3,384,490 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.72% | 4,153,052 |
| Aug 3, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.18% | 4,810,662 |
| Jul 31, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | -0.36% | 8,976,692 |
| Jul 30, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 1.37% | 8,024,827 |
| Jul 29, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.68% | 6,006,252 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.56% | 6,027,719 |
| Jul 27, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.28% | 3,762,000 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.84% | 6,815,502 |
| Jul 23, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.37% | 5,413,136 |
| Jul 22, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.09% | 11,332,122 |
| Jul 21, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.28% | 6,771,615 |
| Jul 20, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.80% | 7,403,126 |
| Jul 17, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.09% | 16,831,130 |
| Jul 16, 2026 | 1.06 | 1.13 | 1.05 | 1.06 | 1.06 | 0.09% | 12,507,107 |
| Jul 15, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.54% | 8,573,689 |