China Southern Asset Management Co. Ltd - China Southern CSI All Share Food ETF (SHA:515840)
China · Delayed Price · Currency is CNY 1.039
-0.001 (-0.10%)
At close: Sep 23, 2026
SHA:515840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 6,437,181 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 2,748,900 |
| Sep 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.47% | 2,779,307 |
| Sep 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 2,439,600 |
| Sep 17, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 2,597,001 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,099,704 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.27% | 6,673,400 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.10% | 5,310,400 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 6,396,930 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.88% | 6,237,301 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.56% | 5,624,209 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.23% | 9,476,306 |
| Sep 7, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.25% | 7,188,531 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.07% | 7,078,264 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.29% | 7,105,201 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.05% | 3,316,300 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.16% | 3,935,212 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.15% | 4,260,216 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.67% | 4,716,003 |
| Aug 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 2,709,840 |
| Aug 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.19% | 3,722,541 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.08% | 8,014,100 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | 6,049,305 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.09% | 4,379,007 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.55% | 7,910,547 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.80% | 4,438,126 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 8,280,413 |
| Aug 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 9,609,424 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.29% | 4,780,026 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.77% | 3,640,368 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.67% | 1,740,806 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 7,920,194 |
| Aug 10, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.25% | 14,893,701 |
| Aug 7, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.10% | 9,447,355 |
| Aug 6, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 5,652,670 |
| Aug 5, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 7,719,937 |
| Aug 4, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.58% | 9,801,863 |
| Aug 3, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.19% | 8,414,293 |
| Jul 31, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 0.68% | 12,085,904 |
| Jul 30, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.29% | 16,652,367 |
| Jul 29, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.81% | 66,947,001 |
| Jul 28, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.74% | 22,686,272 |
| Jul 27, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.72% | 3,627,772 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.51% | 11,782,483 |