China Southern CSI 300 ESG ETF (SHA:560180)
China · Delayed Price · Currency is CNY 1.170
-0.006 (-0.51%)
At close: Sep 23, 2026
SHA:560180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | 1,220,500 |
| Sep 22, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.09% | 828,800 |
| Sep 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 1,229,800 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 2,256,600 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 1,340,600 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.61% | 1,720,100 |
| Sep 15, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.52% | 2,520,200 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | 1,300,900 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -1.02% | 2,058,200 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 1,270,800 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | 1,747,200 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.51% | 2,476,600 |
| Sep 7, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.59% | 2,024,600 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 1,645,100 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 2,908,000 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.75% | 2,346,900 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.33% | 1,605,900 |
| Aug 31, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 1,389,600 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.25% | 1,394,200 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.75% | 1,612,000 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 1,533,900 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 1,778,600 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.33% | 2,231,300 |
| Aug 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 1,386,100 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.17% | 3,031,400 |
| Aug 19, 2026 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -3.01% | 4,746,800 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 3,242,100 |
| Aug 17, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.32% | 2,325,100 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 971,800 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.58% | 1,235,800 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.50% | 2,675,700 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.74% | 1,714,900 |
| Aug 10, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | 2,367,800 |
| Aug 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 3,411,300 |
| Aug 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.25% | 1,674,800 |
| Aug 5, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.00% | 2,500,100 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.10% | 3,957,300 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.33% | 1,625,800 |
| Jul 31, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.76% | 6,118,900 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.58% | 4,908,500 |
| Jul 29, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.17% | 5,186,000 |
| Jul 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.32% | 3,822,800 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.66% | 9,171,900 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.74% | 2,760,400 |
| Jul 23, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,956,200 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.25% | 3,894,700 |
| Jul 21, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 2.53% | 5,933,100 |
| Jul 20, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 1.80% | 2,084,500 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.84% | 6,919,800 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.20% | 5,285,300 |