China Southern Fund Management Co. - China Securities Yangtze River Protection Theme ETF (SHA:517160)
China · Delayed Price · Currency is CNY 0.9510
-0.0020 (-0.21%)
At close: Sep 22, 2026
SHA:517160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.32% | 100 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.21% | 2,300 |
| Sep 21, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.17% | 5,400 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.75% | 73,500 |
| Sep 17, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.11% | 2,400 |
| Sep 16, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 254,000 |
| Sep 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | 8,700 |
| Sep 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.32% | 22,800 |
| Sep 11, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.59% | 123,200 |
| Sep 10, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 6,100 |
| Sep 9, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.42% | 2,500 |
| Sep 8, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 16,000 |
| Sep 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.42% | 700 |
| Sep 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,100 |
| Sep 3, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.42% | 10,600 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.26% | 130,600 |
| Sep 1, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 31,900 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 272,600 |
| Aug 28, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 18,000 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 261,100 |
| Aug 26, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 20,100 |
| Aug 25, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | 39,400 |
| Aug 24, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.35% | 28,900 |
| Aug 21, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.31% | 220,500 |
| Aug 20, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.73% | 541,200 |
| Aug 19, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -3.15% | 13,600 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.61% | 16,900 |
| Aug 17, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.38% | 144,900 |
| Aug 14, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.31% | 113,500 |
| Aug 13, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.72% | 43,100 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | 0.51% | 132,400 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -0.92% | 16,000 |
| Aug 10, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.82% | 222,400 |
| Aug 7, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.35% | 260,600 |
| Aug 6, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 116,500 |
| Aug 5, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.79% | 44,800 |
| Aug 4, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.82% | 47,000 |
| Aug 3, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.74% | 252,800 |
| Jul 31, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.51% | 317,200 |
| Jul 30, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.49% | 455,000 |
| Jul 29, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.64% | 290,700 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.58% | 549,400 |
| Jul 27, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.04% | 2,225,500 |
| Jul 24, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.31% | 79,500 |
| Jul 23, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | 0.85% | 302,300 |
| Jul 22, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 785,400 |
| Jul 21, 2026 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 3.15% | 449,400 |
| Jul 20, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 0.33% | 268,000 |
| Jul 17, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.58% | 763,700 |
| Jul 16, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.46% | 480,800 |