China Southern Asset Management Co. Ltd. - China Southern FTSE China SOE Sustainable Prosperity ETF (SHA:517180)
China · Delayed Price · Currency is CNY 1.558
-0.010 (-0.64%)
At close: Apr 3, 2026
SHA:517180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 6,475,200 |
| Apr 2, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.19% | 3,538,400 |
| Apr 1, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.19% | 6,134,000 |
| Mar 31, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.51% | 5,500,700 |
| Mar 30, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.45% | 5,886,600 |
| Mar 27, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.19% | 7,857,200 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.19% | 5,155,900 |
| Mar 25, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.19% | 5,193,900 |
| Mar 24, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.38% | 9,514,500 |
| Mar 23, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -1.94% | 10,568,000 |
| Mar 20, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.54% | 11,574,800 |
| Mar 19, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.00% | 12,878,200 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 9,489,100 |
| Mar 17, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.98% | 16,943,900 |
| Mar 16, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.63% | 4,013,500 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.18% | 6,868,300 |
| Mar 12, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.16% | 10,992,200 |
| Mar 11, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.42% | 12,386,300 |
| Mar 10, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -1.64% | 10,980,600 |
| Mar 9, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | 0.92% | 11,947,500 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.18% | 8,995,400 |
| Mar 5, 2026 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | -0.85% | 12,730,900 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -1.43% | 19,143,400 |
| Mar 3, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 3.59% | 24,026,100 |
| Mar 2, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 3.39% | 49,177,900 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.45% | 8,545,700 |
| Feb 26, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.19% | 8,769,400 |
| Feb 25, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.13% | 10,756,100 |
| Feb 24, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 3.17% | 14,105,800 |
| Feb 13, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -2.01% | 6,291,500 |
| Feb 12, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.19% | 5,320,600 |
| Feb 11, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.79% | 4,725,900 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.13% | 7,865,200 |
| Feb 9, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.13% | 10,357,600 |
| Feb 6, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.07% | 9,517,900 |
| Feb 5, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.20% | 10,009,700 |
| Feb 4, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 40,220,800 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.33% | 12,739,600 |
| Feb 2, 2026 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -3.49% | 11,611,900 |
| Jan 30, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -0.58% | 9,023,300 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.78% | 8,294,400 |
| Jan 28, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 1.78% | 9,171,700 |
| Jan 27, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.72% | 10,224,200 |
| Jan 26, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.27% | 7,265,800 |
| Jan 23, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.93% | 10,165,000 |
| Jan 22, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.00% | 11,845,600 |
| Jan 21, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.33% | 12,314,900 |
| Jan 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.08% | 9,203,500 |
| Jan 19, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.41% | 6,652,200 |
| Jan 16, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.87% | 5,813,300 |