Skip to main content
logo
China Southern Fund Management Co - CSI Construction And Machinery ETF (SHA:516440)
China flag China · Delayed Price · Currency is CNY
0.8990
-0.0040 (-0.44%)
Sep 22, 2026, 4:00 PM EDT

SHA:516440 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.910.910.900.900.90-0.44%6,382,606
Sep 21, 20260.900.910.900.900.900.11%4,679,469
Sep 18, 20260.910.910.900.900.900.22%8,717,206
Sep 17, 20260.900.910.900.900.900.56%8,348,314
Sep 16, 20260.920.920.880.900.90-2.82%9,940,609
Sep 15, 20260.930.930.920.920.92-1.39%5,992,547
Sep 14, 20260.930.940.930.930.930.43%4,984,129
Sep 11, 20260.950.950.920.930.93-1.90%9,251,044
Sep 10, 20260.950.950.950.950.95-1.25%4,783,732
Sep 9, 20260.950.960.950.960.960.84%7,581,220
Sep 8, 20260.960.960.950.950.950.21%9,845,133
Sep 7, 20260.940.950.940.950.951.06%10,585,452
Sep 4, 20260.940.950.940.940.940.53%9,668,909
Sep 3, 20260.940.940.940.940.940.21%6,679,704
Sep 2, 20260.950.950.930.930.93-2.51%6,583,501
Sep 1, 20260.960.960.950.960.961.06%7,859,101
Aug 31, 20260.950.950.940.950.95-6,434,323
Aug 28, 20260.950.950.940.950.950.11%5,061,208
Aug 27, 20260.930.950.930.950.950.75%6,379,519
Aug 26, 20260.940.950.940.940.940.11%6,042,606
Aug 25, 20260.930.940.930.940.940.32%6,859,823
Aug 24, 20260.950.950.930.940.94-1.58%12,799,202
Aug 21, 20260.940.950.940.950.950.21%5,341,208
Aug 20, 20260.940.960.940.950.950.53%7,251,807
Aug 19, 20260.970.970.940.940.94-3.28%10,173,875
Aug 18, 20260.970.980.970.980.980.31%8,350,719
Aug 17, 20260.960.970.950.970.971.14%11,094,352
Aug 14, 20260.960.960.960.960.96-0.52%6,439,904
Aug 13, 20260.980.990.970.970.97-1.53%10,038,513
Aug 12, 20260.980.980.970.980.980.31%5,468,912
Aug 11, 20260.990.990.980.980.98-1.31%7,797,815
Aug 10, 20260.980.990.980.990.991.54%11,676,702
Aug 7, 20260.980.980.970.980.980.31%10,294,947
Aug 6, 20260.980.980.970.970.97-0.82%9,111,847
Aug 5, 20260.970.990.970.980.981.34%7,939,449
Aug 4, 20260.980.990.970.970.97-1.63%7,393,387
Aug 3, 20260.990.990.980.980.980.10%8,387,730
Jul 31, 20260.970.990.970.980.981.55%16,506,414
Jul 30, 20260.960.980.960.970.97-0.21%7,173,626
Jul 29, 20260.950.970.950.970.972.43%13,095,374
Jul 28, 20260.950.960.950.950.95-1.35%8,708,342
Jul 27, 20260.950.960.950.960.960.84%2,341,346
Jul 24, 20260.990.990.870.950.95-1.96%10,868,478
Jul 23, 20260.950.970.950.970.972.53%5,752,277
Jul 22, 20260.950.950.940.950.95-0.32%7,385,537
Jul 21, 20260.930.950.930.950.953.37%3,919,148
Jul 20, 20260.920.940.910.920.92-0.11%4,727,785
Jul 17, 20260.940.940.910.920.92-2.65%6,294,787
Jul 16, 20260.950.960.940.950.95-1.56%6,698,262
Jul 15, 20260.950.970.950.960.961.05%6,587,337