China Southern Fund Management Co - CSI Hong Kong Connect Internet ETF (SHA:520650)
China · Delayed Price · Currency is CNY 0.5710
+0.0050 (0.88%)
At close: Sep 22, 2026
SHA:520650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 83,296,400 |
| Sep 22, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.88% | 164,995,000 |
| Sep 21, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 78,929,000 |
| Sep 18, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.63% | 96,982,000 |
| Sep 17, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.54% | 98,678,300 |
| Sep 16, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.42% | 152,882,100 |
| Sep 15, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.18% | 105,479,000 |
| Sep 14, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.35% | 115,805,400 |
| Sep 11, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.71% | 107,944,600 |
| Sep 10, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.93% | 130,423,200 |
| Sep 9, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -2.56% | 120,526,300 |
| Sep 8, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 159,739,900 |
| Sep 7, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 90,099,500 |
| Sep 4, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.11% | 154,453,000 |
| Sep 3, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.20% | 104,253,400 |
| Sep 2, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.02% | 99,566,000 |
| Sep 1, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.01% | 109,068,200 |
| Aug 31, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.17% | 161,502,200 |
| Aug 28, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 0.34% | 165,830,800 |
| Aug 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.16% | 118,610,600 |
| Aug 26, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 1.17% | 112,231,500 |
| Aug 25, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.17% | 102,097,300 |
| Aug 24, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -2.61% | 126,109,700 |
| Aug 21, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 165,245,000 |
| Aug 20, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.32% | 157,353,000 |
| Aug 19, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 175,427,400 |
| Aug 18, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.97% | 140,075,900 |
| Aug 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.47% | 111,461,600 |
| Aug 14, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.29% | 152,685,200 |
| Aug 13, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 132,947,400 |
| Aug 12, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.33% | 208,541,000 |
| Aug 11, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.92% | 126,547,700 |
| Aug 10, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1.24% | 191,781,900 |
| Aug 7, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.16% | 184,100,300 |
| Aug 6, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.57% | 149,145,000 |
| Aug 5, 2026 | 0.66 | 0.71 | 0.65 | 0.66 | 0.66 | 0.76% | 273,802,000 |
| Aug 4, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.15% | 573,313,600 |
| Aug 3, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 2.82% | 386,198,600 |
| Jul 31, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.31% | 239,532,300 |
| Jul 30, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.31% | 229,025,300 |
| Jul 29, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 3.88% | 202,811,900 |
| Jul 28, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.49% | 160,306,800 |
| Jul 27, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.18% | 111,481,500 |
| Jul 24, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -2.77% | 266,197,700 |
| Jul 23, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 1.15% | 219,088,500 |
| Jul 22, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -4.41% | 238,967,900 |
| Jul 21, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.31% | 183,958,400 |
| Jul 20, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.26% | 446,656,500 |
| Jul 17, 2026 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -4.38% | 311,341,600 |
| Jul 16, 2026 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | 3.57% | 562,828,000 |