China Southern Asset Management Co., Ltd. - Guoxin Central-Soes Technology Lead ETF (SHA:560170)
China · Delayed Price · Currency is CNY 1.253
-0.006 (-0.48%)
At close: Sep 23, 2026
SHA:560170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.48% | 20,386,052 |
| Sep 22, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | - | 27,824,312 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.40% | 22,846,550 |
| Sep 18, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 2.28% | 51,119,700 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.65% | 39,775,800 |
| Sep 16, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.58% | 30,284,015 |
| Sep 15, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.33% | 36,160,801 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 38,195,688 |
| Sep 11, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -0.24% | 22,679,739 |
| Sep 10, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.49% | 13,776,700 |
| Sep 9, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.41% | 36,856,633 |
| Sep 8, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.16% | 27,768,500 |
| Sep 7, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.49% | 45,028,159 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -1.72% | 27,867,883 |
| Sep 3, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.57% | 22,020,810 |
| Sep 2, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -1.28% | 23,710,587 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.50% | 16,885,885 |
| Aug 31, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 1.77% | 19,449,692 |
| Aug 28, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 15,729,200 |
| Aug 27, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 3.38% | 43,519,700 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.58% | 18,921,900 |
| Aug 25, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 0.42% | 20,146,866 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.07% | 18,323,300 |
| Aug 21, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.31% | 16,797,351 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 31,351,651 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -6.12% | 33,794,000 |
| Aug 18, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.30% | 34,379,642 |
| Aug 17, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 2.98% | 18,517,602 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 0.95% | 16,116,904 |
| Aug 13, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 31,278,237 |
| Aug 12, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.87% | 14,539,751 |
| Aug 11, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.63% | 19,077,597 |
| Aug 10, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.63% | 27,659,300 |
| Aug 7, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.74% | 41,854,500 |
| Aug 6, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 1.22% | 45,826,315 |
| Aug 5, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 2.76% | 21,170,125 |
| Aug 4, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.91% | 36,959,400 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.63% | 21,689,776 |
| Jul 31, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | 3.36% | 47,486,805 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -5.20% | 44,967,867 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 49,542,900 |
| Jul 28, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -5.13% | 117,395,676 |
| Jul 27, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 3.26% | 41,493,119 |
| Jul 24, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | -0.89% | 29,415,605 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.35% | 39,473,546 |
| Jul 22, 2026 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | -0.48% | 60,791,506 |
| Jul 21, 2026 | 1.18 | 1.27 | 1.12 | 1.26 | 1.26 | 7.40% | 68,679,879 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.15 | 1.18 | 1.18 | -2.81% | 89,979,202 |
| Jul 17, 2026 | 1.27 | 1.28 | 1.20 | 1.21 | 1.21 | -5.91% | 23,952,410 |
| Jul 16, 2026 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | -2.65% | 37,440,759 |