China Southern Air Holding - CS SSE SCI Tech Board 50 Fund (SHA:588150)
China · Delayed Price · Currency is CNY 1.186
+0.007 (0.59%)
At close: Sep 22, 2026
SHA:588150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | 0.59% | 35,047,200 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 0.17% | 31,694,903 |
| Sep 18, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 3.06% | 43,989,397 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 35,743,000 |
| Sep 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.44% | 36,613,000 |
| Sep 15, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 1.38% | 29,439,500 |
| Sep 14, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -1.54% | 28,753,000 |
| Sep 11, 2026 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -1.07% | 38,651,700 |
| Sep 10, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.71% | 21,176,400 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.71% | 99,161,300 |
| Sep 8, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.31% | 37,734,100 |
| Sep 7, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.04% | 32,935,100 |
| Sep 4, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.83% | 36,025,800 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.35% | 30,957,500 |
| Sep 2, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -2.04% | 29,072,000 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.84% | 27,395,100 |
| Aug 31, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 1.27% | 32,585,800 |
| Aug 28, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -1.91% | 25,888,100 |
| Aug 27, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 3.70% | 34,622,000 |
| Aug 26, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.66% | 29,621,200 |
| Aug 25, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.35% | 27,619,000 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -3.15% | 37,188,400 |
| Aug 21, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.09% | 32,773,200 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 41,446,900 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -6.91% | 45,628,600 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 0.55% | 30,555,700 |
| Aug 17, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.11% | 36,627,700 |
| Aug 14, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.16% | 31,395,800 |
| Aug 13, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.22% | 33,810,800 |
| Aug 12, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.57% | 26,426,900 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.54% | 31,959,800 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.32% | 34,811,000 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 2.49% | 38,857,000 |
| Aug 6, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.58% | 43,696,000 |
| Aug 5, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 4.63% | 58,666,930 |
| Aug 4, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 4.00% | 45,725,361 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.25% | 45,586,700 |
| Jul 31, 2026 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | 3.57% | 62,917,400 |
| Jul 30, 2026 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -6.04% | 58,431,100 |
| Jul 29, 2026 | 1.20 | 1.21 | 1.14 | 1.19 | 1.19 | -0.50% | 49,756,100 |
| Jul 28, 2026 | 1.24 | 1.27 | 1.19 | 1.20 | 1.20 | -6.25% | 43,969,900 |
| Jul 27, 2026 | 1.26 | 1.29 | 1.22 | 1.28 | 1.28 | 1.51% | 45,692,800 |
| Jul 24, 2026 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | -0.24% | 41,118,400 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -3.51% | 51,793,000 |
| Jul 22, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -3.61% | 60,691,400 |
| Jul 21, 2026 | 1.21 | 1.37 | 1.17 | 1.36 | 1.36 | 12.32% | 69,816,100 |
| Jul 20, 2026 | 1.23 | 1.25 | 1.16 | 1.21 | 1.21 | 0.08% | 42,063,600 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -7.22% | 39,130,300 |
| Jul 16, 2026 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -3.98% | 34,587,100 |
| Jul 15, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -4.51% | 41,027,800 |