China Southern Fund Management Co - CSI Hong Kong Connect HDY Investment ETF (SHE:159127)

China · Delayed Price · Currency is CNY

0.9410

-0.0060 (-0.63%)

At close: Sep 23, 2026

SHE:159127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.95	0.95	0.94	0.94	0.94	-0.63%	3,922,000
Sep 22, 2026	0.95	0.95	0.94	0.95	0.95	-0.63%	7,480,200
Sep 21, 2026	0.95	0.95	0.94	0.95	0.95	0.74%	3,278,300
Sep 18, 2026	0.95	0.95	0.94	0.95	0.95	0.11%	8,120,200
Sep 17, 2026	0.95	0.95	0.94	0.95	0.95	-0.74%	9,157,700
Sep 16, 2026	0.96	0.96	0.95	0.95	0.95	-0.10%	7,830,600
Sep 15, 2026	0.97	0.97	0.95	0.95	0.95	-1.14%	8,476,900
Sep 14, 2026	0.96	0.97	0.96	0.96	0.96	0.42%	6,496,200
Sep 11, 2026	0.97	0.97	0.96	0.96	0.96	-0.93%	5,637,302
Sep 10, 2026	0.97	0.97	0.97	0.97	0.97	-0.92%	9,707,924
Sep 9, 2026	0.97	0.98	0.97	0.98	0.98	-0.20%	8,806,200
Sep 8, 2026	0.96	0.98	0.96	0.98	0.98	1.34%	11,281,215
Sep 7, 2026	1.03	1.03	0.96	0.97	0.97	-0.62%	130,985,179
Sep 4, 2026	0.97	0.98	0.97	0.97	0.97	0.41%	10,086,401
Sep 3, 2026	0.96	0.98	0.96	0.97	0.97	0.62%	11,335,600
Sep 2, 2026	0.97	0.98	0.96	0.96	0.96	-1.23%	9,411,400
Sep 1, 2026	0.97	0.98	0.97	0.98	0.98	0.31%	5,075,500
Aug 31, 2026	0.97	0.98	0.97	0.97	0.97	-0.31%	5,152,740
Aug 28, 2026	0.98	0.98	0.97	0.98	0.98	-0.51%	4,078,900
Aug 27, 2026	0.98	0.98	0.97	0.98	0.98	-	1,973,445
Aug 26, 2026	0.98	0.98	0.98	0.98	0.98	0.10%	3,797,165
Aug 25, 2026	0.99	0.99	0.98	0.98	0.98	-0.71%	8,030,415
Aug 24, 2026	0.98	0.99	0.98	0.99	0.99	0.41%	8,765,827
Aug 21, 2026	0.97	0.98	0.97	0.98	0.98	0.92%	5,834,707
Aug 20, 2026	0.97	0.97	0.96	0.97	0.97	0.83%	11,679,321
Aug 19, 2026	0.95	0.97	0.95	0.97	0.97	0.31%	5,165,902
Aug 18, 2026	0.96	0.96	0.95	0.96	0.96	0.63%	6,939,300
Aug 17, 2026	0.94	0.96	0.94	0.96	0.96	1.70%	3,336,900
Aug 14, 2026	0.94	0.94	0.93	0.94	0.94	0.53%	7,050,768
Aug 13, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	5,157,121
Aug 12, 2026	0.95	0.95	0.94	0.94	0.94	-0.42%	2,324,500
Aug 11, 2026	0.95	0.95	0.94	0.94	0.94	-0.11%	5,410,602
Aug 10, 2026	0.94	0.95	0.94	0.95	0.95	0.96%	5,914,814
Aug 7, 2026	0.94	0.94	0.93	0.94	0.94	-0.21%	5,237,202
Aug 6, 2026	0.94	0.94	0.93	0.94	0.94	-0.42%	7,232,004
Aug 5, 2026	0.95	0.95	0.94	0.94	0.94	-0.42%	10,101,210
Aug 4, 2026	0.96	0.97	0.95	0.95	0.95	-1.66%	8,903,111
Aug 3, 2026	0.97	0.97	0.96	0.96	0.96	-0.93%	10,233,100
Jul 31, 2026	0.98	0.98	0.96	0.97	0.97	-0.92%	8,354,100
Jul 30, 2026	0.97	0.98	0.97	0.98	0.98	0.82%	19,733,904
Jul 29, 2026	0.96	0.98	0.96	0.97	0.97	1.46%	23,012,115
Jul 28, 2026	0.95	0.96	0.95	0.96	0.96	0.63%	11,531,517
Jul 27, 2026	0.95	0.95	0.95	0.95	0.95	0.21%	6,898,300
Jul 24, 2026	0.95	0.96	0.95	0.95	0.95	-0.52%	11,030,000
Jul 23, 2026	0.94	0.96	0.93	0.96	0.96	1.92%	15,352,268
Jul 22, 2026	0.93	0.94	0.93	0.94	0.94	0.75%	18,056,100
Jul 21, 2026	0.95	0.95	0.93	0.93	0.93	-0.43%	12,663,327
Jul 20, 2026	0.91	0.94	0.91	0.93	0.93	2.52%	13,957,608
Jul 17, 2026	0.91	0.92	0.91	0.91	0.91	-	13,004,102
Jul 16, 2026	0.91	0.92	0.91	0.91	0.91	-0.22%	7,882,800