China Southern CSI A100 ETF (SHA:560380)
China · Delayed Price · Currency is CNY 1.244
+0.005 (0.40%)
At close: Sep 22, 2026
SHA:560380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.72% | 2,402,100 |
| Sep 22, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 0.40% | 4,225,700 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.57% | 2,972,100 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.40% | 6,117,700 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.65% | 3,618,100 |
| Sep 16, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.66% | 3,503,600 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 4,116,700 |
| Sep 14, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 5,801,500 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.89% | 6,535,400 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 6,806,900 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | 6,509,400 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.48% | 5,513,900 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.89% | 5,851,800 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 9,108,800 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.08% | 6,368,500 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.43% | 8,053,600 |
| Sep 1, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.08% | 7,107,300 |
| Aug 31, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.55% | 6,152,500 |
| Aug 28, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.24% | 8,043,100 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.55% | 6,759,900 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.56% | 7,052,200 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.32% | 4,269,700 |
| Aug 24, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.25% | 9,708,200 |
| Aug 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.95% | 6,790,300 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.16% | 7,547,300 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.76% | 9,176,800 |
| Aug 18, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 11,931,900 |
| Aug 17, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.72% | 7,756,400 |
| Aug 14, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 7,439,800 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.16% | 8,039,600 |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.23% | 7,165,100 |
| Aug 11, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.54% | 2,641,000 |
| Aug 10, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.23% | 5,001,300 |
| Aug 7, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 8,182,700 |
| Aug 6, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.39% | 7,415,700 |
| Aug 5, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.02% | 9,644,600 |
| Aug 4, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 8,981,500 |
| Aug 3, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.11% | 7,678,000 |
| Jul 31, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.56% | 4,320,800 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.94% | 8,530,900 |
| Jul 29, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.87% | 4,692,600 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.00% | 4,255,400 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 3,284,600 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -1.23% | 6,579,300 |
| Jul 23, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.15% | 9,825,300 |
| Jul 22, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.38% | 9,345,600 |
| Jul 21, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 3.73% | 2,987,300 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 2.02% | 8,737,000 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.21% | 9,780,500 |
| Jul 16, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.15% | 13,042,500 |