China Southern Asset Management Co. Ltd. - China Southern CSI New Energy ETF (SHA:516160)

China · Delayed Price · Currency is CNY

2.317

-0.017 (-0.73%)

At close: Sep 23, 2026

SHA:516160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.34	2.36	2.33	2.33	2.33	-0.04%	76,054,161
Sep 21, 2026	2.33	2.35	2.32	2.34	2.34	0.04%	41,810,571
Sep 18, 2026	2.31	2.33	2.30	2.33	2.33	1.74%	50,068,601
Sep 17, 2026	2.30	2.31	2.29	2.29	2.29	-0.39%	34,417,722
Sep 16, 2026	2.29	2.31	2.25	2.30	2.30	0.17%	37,462,150
Sep 15, 2026	2.32	2.34	2.29	2.30	2.30	-1.08%	32,627,039
Sep 14, 2026	2.30	2.34	2.30	2.32	2.32	0.96%	42,301,491
Sep 11, 2026	2.33	2.34	2.27	2.30	2.30	-1.92%	47,263,782
Sep 10, 2026	2.35	2.36	2.32	2.35	2.35	-0.64%	29,142,548
Sep 9, 2026	2.37	2.37	2.34	2.36	2.36	-	44,466,107
Sep 8, 2026	2.37	2.38	2.35	2.36	2.36	-0.46%	49,711,477
Sep 7, 2026	2.36	2.38	2.35	2.37	2.37	1.02%	46,817,395
Sep 4, 2026	2.38	2.40	2.34	2.35	2.35	-0.89%	44,525,288
Sep 3, 2026	2.38	2.39	2.36	2.37	2.37	0.25%	47,192,288
Sep 2, 2026	2.41	2.41	2.36	2.36	2.36	-2.15%	50,928,790
Sep 1, 2026	2.45	2.45	2.42	2.42	2.42	-1.47%	46,524,037
Aug 31, 2026	2.47	2.47	2.41	2.45	2.45	-1.25%	58,719,486
Aug 28, 2026	2.48	2.50	2.47	2.48	2.48	-0.36%	66,121,386
Aug 27, 2026	2.50	2.50	2.44	2.49	2.49	-0.36%	49,101,148
Aug 26, 2026	2.46	2.52	2.46	2.50	2.50	1.42%	47,756,935
Aug 25, 2026	2.48	2.50	2.45	2.47	2.47	-1.60%	43,091,180
Aug 24, 2026	2.53	2.57	2.48	2.51	2.51	-1.07%	46,588,248
Aug 21, 2026	2.49	2.56	2.49	2.53	2.53	1.44%	53,867,298
Aug 20, 2026	2.52	2.55	2.49	2.50	2.50	-0.68%	43,289,576
Aug 19, 2026	2.60	2.60	2.51	2.51	2.51	-3.90%	60,213,453
Aug 18, 2026	2.62	2.64	2.60	2.62	2.62	-0.30%	56,748,691
Aug 17, 2026	2.58	2.63	2.57	2.62	2.62	1.82%	48,012,394
Aug 14, 2026	2.56	2.61	2.56	2.58	2.58	0.43%	44,792,828
Aug 13, 2026	2.60	2.61	2.56	2.57	2.57	-1.23%	52,828,337
Aug 12, 2026	2.57	2.61	2.56	2.60	2.60	0.89%	46,214,906
Aug 11, 2026	2.58	2.60	2.55	2.58	2.58	-0.04%	62,065,617
Aug 10, 2026	2.55	2.58	2.53	2.58	2.58	0.63%	104,789,940
Aug 7, 2026	2.50	2.56	2.49	2.56	2.56	2.20%	61,854,186
Aug 6, 2026	2.54	2.54	2.48	2.51	2.51	-1.30%	72,668,897
Aug 5, 2026	2.49	2.55	2.48	2.54	2.54	2.13%	97,808,620
Aug 4, 2026	2.45	2.49	2.45	2.49	2.49	1.39%	85,668,895
Aug 3, 2026	2.45	2.46	2.42	2.45	2.45	0.62%	47,964,293
Jul 31, 2026	2.43	2.48	2.43	2.44	2.44	0.87%	102,266,088
Jul 30, 2026	2.40	2.45	2.39	2.42	2.42	-0.86%	76,949,191
Jul 29, 2026	2.41	2.46	2.35	2.44	2.44	0.91%	81,134,419
Jul 28, 2026	2.45	2.47	2.41	2.41	2.41	-2.54%	76,117,321
Jul 27, 2026	2.44	2.48	2.42	2.48	2.48	2.82%	100,672,700
Jul 24, 2026	2.47	2.47	2.41	2.41	2.41	-3.10%	81,179,972
Jul 23, 2026	2.39	2.49	2.39	2.49	2.49	4.10%	94,815,377
Jul 22, 2026	2.40	2.43	2.37	2.39	2.39	-0.62%	97,055,476
Jul 21, 2026	2.30	2.41	2.30	2.40	2.40	3.98%	101,073,340
Jul 20, 2026	2.33	2.37	2.27	2.31	2.31	-1.66%	72,505,254
Jul 17, 2026	2.41	2.43	2.33	2.35	2.35	-3.13%	95,330,366
Jul 16, 2026	2.47	2.48	2.41	2.43	2.43	-2.61%	72,305,079
Jul 15, 2026	2.50	2.54	2.49	2.49	2.49	-0.04%	59,878,973