China Southern Asset Management Co., Ltd. - China Southern SSE 180 ETF (SHA:530580)
China · Delayed Price · Currency is CNY 1.166
+0.002 (0.17%)
At close: Sep 22, 2026
SHA:530580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.77% | 3,639,300 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.17% | 1,792,700 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 2,599,100 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.87% | 8,917,000 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 4,796,600 |
| Sep 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 4,919,300 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 9,350,100 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 8,531,500 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -1.03% | 13,841,000 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.43% | 7,498,100 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 5,324,100 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.09% | 5,973,900 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 12,647,700 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.26% | 19,583,100 |
| Sep 3, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 7,142,100 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -1.19% | 8,353,900 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.08% | 9,743,900 |
| Aug 31, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.08% | 12,997,000 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.17% | 5,917,400 |
| Aug 27, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.11% | 14,968,800 |
| Aug 26, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.78% | 9,274,600 |
| Aug 25, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 14,776,400 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.60% | 25,571,900 |
| Aug 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.09% | 23,662,000 |
| Aug 20, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 13,060,900 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.26% | 34,993,600 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 6,290,300 |
| Aug 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.27% | 5,870,200 |
| Aug 14, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.25% | 6,362,800 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.59% | 8,301,200 |
| Aug 12, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.08% | 4,728,600 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.00% | 14,252,300 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.59% | 17,209,800 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.10% | 12,221,200 |
| Aug 6, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | 9,490,000 |
| Aug 5, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.82% | 13,236,300 |
| Aug 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 4,484,600 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.03% | 7,083,200 |
| Jul 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | 22,813,100 |
| Jul 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.09% | 17,736,400 |
| Jul 29, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.35% | 10,226,000 |
| Jul 28, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -1.53% | 15,786,500 |
| Jul 27, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.34% | 781,600 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.43% | 6,108,600 |
| Jul 23, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.25% | 7,507,500 |
| Jul 22, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 10,918,400 |
| Jul 21, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 2.18% | 2,853,400 |
| Jul 20, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.51% | 5,894,400 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.17% | 10,532,400 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.02% | 10,327,800 |