China Southern Asset Management Co. Ltd. - China Southern CSI New Energy ETF (SHA:516160)
China · Delayed Price · Currency is CNY 2.856
-0.072 (-2.46%)
At close: Apr 3, 2026
SHA:516160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | -2.46% | 69,394,540 |
| Apr 2, 2026 | 2.97 | 3.00 | 2.91 | 2.93 | 2.93 | -2.01% | 97,030,140 |
| Apr 1, 2026 | 3.01 | 3.03 | 2.95 | 2.99 | 2.99 | -0.37% | 132,696,710 |
| Mar 31, 2026 | 3.09 | 3.10 | 3.00 | 3.00 | 3.00 | -3.57% | 108,697,700 |
| Mar 30, 2026 | 3.14 | 3.18 | 3.06 | 3.11 | 3.11 | -1.83% | 113,069,000 |
| Mar 27, 2026 | 3.07 | 3.19 | 3.07 | 3.17 | 3.17 | 1.80% | 114,940,800 |
| Mar 26, 2026 | 3.13 | 3.18 | 3.09 | 3.11 | 3.11 | -0.58% | 171,159,800 |
| Mar 25, 2026 | 3.08 | 3.15 | 3.08 | 3.13 | 3.13 | 1.56% | 177,089,600 |
| Mar 24, 2026 | 3.11 | 3.11 | 2.95 | 3.08 | 3.08 | 0.69% | 196,628,400 |
| Mar 23, 2026 | 3.11 | 3.17 | 3.03 | 3.06 | 3.06 | -1.70% | 348,676,400 |
| Mar 20, 2026 | 3.04 | 3.20 | 3.04 | 3.11 | 3.11 | 2.54% | 124,051,100 |
| Mar 19, 2026 | 3.06 | 3.10 | 3.02 | 3.04 | 3.04 | -2.10% | 90,389,850 |
| Mar 18, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 3.10 | -0.45% | 125,861,300 |
| Mar 17, 2026 | 3.18 | 3.23 | 3.11 | 3.12 | 3.12 | -2.26% | 153,774,400 |
| Mar 16, 2026 | 3.27 | 3.29 | 3.17 | 3.19 | 3.19 | -1.57% | 174,205,700 |
| Mar 13, 2026 | 3.26 | 3.30 | 3.23 | 3.24 | 3.24 | -0.34% | 174,292,400 |
| Mar 12, 2026 | 3.24 | 3.25 | 3.19 | 3.25 | 3.25 | 0.65% | 104,017,700 |
| Mar 11, 2026 | 3.16 | 3.26 | 3.13 | 3.23 | 3.23 | 2.77% | 118,006,100 |
| Mar 10, 2026 | 3.11 | 3.15 | 3.09 | 3.14 | 3.14 | 1.78% | 88,344,300 |
| Mar 9, 2026 | 3.03 | 3.10 | 2.97 | 3.09 | 3.09 | 1.28% | 109,563,100 |
| Mar 6, 2026 | 3.06 | 3.07 | 3.01 | 3.05 | 3.05 | -0.10% | 63,356,198 |
| Mar 5, 2026 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | 0.89% | 60,264,290 |
| Mar 4, 2026 | 2.99 | 3.07 | 2.98 | 3.02 | 3.02 | -0.30% | 78,242,080 |
| Mar 3, 2026 | 3.12 | 3.16 | 3.03 | 3.03 | 3.03 | -2.69% | 89,083,700 |
| Mar 2, 2026 | 3.12 | 3.15 | 3.08 | 3.12 | 3.12 | -0.10% | 72,821,380 |
| Feb 27, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 0.87% | 58,758,000 |
| Feb 26, 2026 | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | -1.25% | 74,704,310 |
| Feb 25, 2026 | 3.07 | 3.16 | 3.07 | 3.13 | 3.13 | 1.72% | 78,616,290 |
| Feb 24, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 1.35% | 47,534,150 |
| Feb 13, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -2.09% | 57,077,808 |
| Feb 12, 2026 | 3.06 | 3.11 | 3.06 | 3.10 | 3.10 | 1.34% | 64,583,060 |
| Feb 11, 2026 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | 0.79% | 45,926,992 |
| Feb 10, 2026 | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -1.01% | 53,395,760 |
| Feb 9, 2026 | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | 2.30% | 64,688,990 |
| Feb 6, 2026 | 2.91 | 3.04 | 2.90 | 3.00 | 3.00 | 1.42% | 83,983,660 |
| Feb 5, 2026 | 3.06 | 3.06 | 2.94 | 2.96 | 2.96 | -4.09% | 94,779,450 |
| Feb 4, 2026 | 3.03 | 3.09 | 3.01 | 3.08 | 3.08 | 1.92% | 87,612,799 |
| Feb 3, 2026 | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | 3.49% | 103,570,000 |
| Feb 2, 2026 | 2.94 | 3.00 | 2.91 | 2.92 | 2.92 | -1.55% | 83,632,410 |
| Jan 30, 2026 | 3.02 | 3.02 | 2.89 | 2.97 | 2.97 | -1.92% | 98,201,580 |
| Jan 29, 2026 | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | -1.78% | 50,310,500 |
| Jan 28, 2026 | 3.09 | 3.10 | 3.04 | 3.08 | 3.08 | -0.87% | 78,031,337 |
| Jan 27, 2026 | 3.11 | 3.13 | 3.02 | 3.11 | 3.11 | -0.42% | 93,338,710 |
| Jan 26, 2026 | 3.21 | 3.21 | 3.12 | 3.12 | 3.12 | -1.30% | 107,202,000 |
| Jan 23, 2026 | 3.03 | 3.17 | 3.03 | 3.16 | 3.16 | 4.94% | 165,939,100 |
| Jan 22, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | -0.13% | 64,379,630 |
| Jan 21, 2026 | 2.96 | 3.05 | 2.96 | 3.02 | 3.02 | 0.90% | 67,337,250 |
| Jan 20, 2026 | 3.07 | 3.07 | 2.97 | 2.99 | 2.99 | -2.22% | 73,698,290 |
| Jan 19, 2026 | 3.02 | 3.07 | 3.01 | 3.06 | 3.06 | 0.79% | 56,684,150 |
| Jan 16, 2026 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | 0.30% | 62,077,050 |