China Southern Asset Management Co. Ltd. - China Southern CSI Rare Metals Industry Index ETF (SHE:159062)

China · Delayed Price · Currency is CNY

0.7800

0.00 (0.00%)

At close: Sep 22, 2026

SHE:159062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.78	0.79	0.78	0.78	0.78	-	13,294,600
Sep 21, 2026	0.77	0.79	0.77	0.78	0.78	0.91%	8,813,607
Sep 18, 2026	0.76	0.77	0.76	0.77	0.77	1.31%	4,662,400
Sep 17, 2026	0.77	0.78	0.76	0.76	0.76	-1.17%	11,822,600
Sep 16, 2026	0.76	0.78	0.75	0.77	0.77	1.18%	11,523,802
Sep 15, 2026	0.77	0.77	0.76	0.76	0.76	-0.39%	14,251,000
Sep 14, 2026	0.76	0.77	0.75	0.77	0.77	0.39%	14,989,401
Sep 11, 2026	0.79	0.79	0.75	0.76	0.76	-3.17%	14,880,300
Sep 10, 2026	0.80	0.80	0.79	0.79	0.79	-1.50%	12,284,500
Sep 9, 2026	0.80	0.80	0.79	0.80	0.80	0.50%	10,214,407
Sep 8, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	10,651,200
Sep 7, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	10,528,400
Sep 4, 2026	0.81	0.81	0.78	0.79	0.79	-2.36%	12,897,900
Sep 3, 2026	0.81	0.81	0.80	0.81	0.81	0.37%	8,651,915
Sep 2, 2026	0.82	0.83	0.79	0.80	0.80	-3.14%	10,613,300
Sep 1, 2026	0.85	0.85	0.83	0.83	0.83	-2.01%	15,407,112
Aug 31, 2026	0.83	0.85	0.83	0.85	0.85	-0.35%	16,366,536
Aug 28, 2026	0.85	0.86	0.84	0.85	0.85	-	13,954,500
Aug 27, 2026	0.83	0.85	0.82	0.85	0.85	2.42%	60,487,378
Aug 26, 2026	0.82	0.84	0.81	0.83	0.83	1.10%	30,253,100
Aug 25, 2026	0.83	0.84	0.77	0.82	0.82	-2.85%	11,203,106
Aug 24, 2026	0.85	0.87	0.83	0.84	0.84	0.12%	14,377,403
Aug 21, 2026	0.82	0.85	0.82	0.84	0.84	2.06%	9,668,311
Aug 20, 2026	0.86	0.86	0.82	0.83	0.83	-0.84%	9,008,836
Aug 19, 2026	0.86	0.86	0.83	0.83	0.83	-4.26%	10,945,300
Aug 18, 2026	0.88	0.89	0.86	0.87	0.87	-0.91%	8,918,700
Aug 17, 2026	0.86	0.88	0.86	0.88	0.88	1.98%	10,742,000
Aug 14, 2026	0.84	0.86	0.84	0.86	0.86	2.26%	13,035,345
Aug 13, 2026	0.86	0.87	0.84	0.84	0.84	-2.21%	16,002,712
Aug 12, 2026	0.85	0.88	0.85	0.86	0.86	0.82%	13,939,200
Aug 11, 2026	0.88	0.88	0.85	0.85	0.85	-3.94%	14,165,900
Aug 10, 2026	0.90	0.91	0.86	0.89	0.89	1.49%	22,709,600
Aug 7, 2026	0.84	0.88	0.83	0.88	0.88	3.92%	13,358,100
Aug 6, 2026	0.86	0.87	0.83	0.84	0.84	0.72%	13,631,501
Aug 5, 2026	0.80	0.84	0.80	0.84	0.84	5.42%	12,687,515
Aug 4, 2026	0.78	0.80	0.78	0.79	0.79	2.59%	12,818,100
Aug 3, 2026	0.77	0.78	0.76	0.77	0.77	0.65%	9,226,613
Jul 31, 2026	0.79	0.79	0.77	0.77	0.77	1.86%	8,498,000
Jul 30, 2026	0.77	0.78	0.75	0.75	0.75	-2.46%	12,071,992
Jul 29, 2026	0.76	0.78	0.75	0.77	0.77	1.18%	13,183,900
Jul 28, 2026	0.78	0.78	0.76	0.76	0.76	-3.17%	10,331,814
Jul 27, 2026	0.77	0.79	0.76	0.79	0.79	2.87%	10,617,001
Jul 24, 2026	0.80	0.80	0.77	0.77	0.77	-4.48%	15,924,400
Jul 23, 2026	0.77	0.81	0.77	0.80	0.80	3.75%	20,733,905
Jul 22, 2026	0.77	0.79	0.75	0.77	0.77	0.78%	13,411,714
Jul 21, 2026	0.73	0.77	0.72	0.77	0.77	6.52%	17,902,731
Jul 20, 2026	0.77	0.77	0.72	0.72	0.72	-5.13%	16,598,731
Jul 17, 2026	0.79	0.80	0.76	0.76	0.76	-3.31%	15,576,369
Jul 16, 2026	0.81	0.82	0.79	0.79	0.79	-3.56%	18,606,206
Jul 15, 2026	0.84	0.85	0.81	0.82	0.82	-3.21%	14,636,117