China Southern Asset Management Co. Ltd. - China Southern Shenzhen 100 ETF (SHE:159212)
China · Delayed Price · Currency is CNY 1.426
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.84% | 5,538,619 |
| Sep 22, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 6,655,400 |
| Sep 21, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.49% | 15,326,500 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.65% | 13,137,100 |
| Sep 17, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.29% | 12,799,717 |
| Sep 16, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.01% | 14,284,700 |
| Sep 15, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -1.07% | 4,829,902 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.27% | 4,014,300 |
| Sep 11, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.56% | 15,706,500 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.56% | 6,001,201 |
| Sep 9, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.21% | 11,287,103 |
| Sep 8, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.83% | 16,392,802 |
| Sep 7, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.69% | 9,611,700 |
| Sep 4, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.14% | 7,540,305 |
| Sep 3, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 5,201,014 |
| Sep 2, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.13% | 23,756,614 |
| Sep 1, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.62% | 6,608,001 |
| Aug 31, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.14% | 10,277,900 |
| Aug 28, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.82% | 8,833,700 |
| Aug 27, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.75% | 18,289,500 |
| Aug 26, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.76% | 6,580,000 |
| Aug 25, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.48% | 6,467,100 |
| Aug 24, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.21% | 7,345,700 |
| Aug 21, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.50% | 11,467,500 |
| Aug 20, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.41% | 6,594,800 |
| Aug 19, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -4.57% | 11,230,700 |
| Aug 18, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.10% | 8,041,400 |
| Aug 17, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 2.92% | 12,979,802 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.13% | 7,973,300 |
| Aug 13, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.26% | 9,218,500 |
| Aug 12, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 9,911,100 |
| Aug 11, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.33% | 8,719,302 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.33% | 12,176,402 |
| Aug 7, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 1.01% | 17,742,900 |
| Aug 6, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.80% | 16,999,100 |
| Aug 5, 2026 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 1.15% | 19,034,000 |
| Aug 4, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 3.28% | 8,581,100 |
| Aug 3, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -1.10% | 6,208,800 |
| Jul 31, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | 1.75% | 20,265,300 |
| Jul 30, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -2.86% | 11,030,800 |
| Jul 29, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 1.31% | 11,312,300 |
| Jul 28, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -4.99% | 15,433,119 |
| Jul 27, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 2.35% | 10,625,800 |
| Jul 24, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -2.04% | 7,565,900 |
| Jul 23, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 9,129,000 |
| Jul 22, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -1.82% | 11,260,400 |
| Jul 21, 2026 | 1.47 | 1.54 | 1.45 | 1.54 | 1.54 | 4.63% | 7,473,100 |
| Jul 20, 2026 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | 0.62% | 8,609,900 |
| Jul 17, 2026 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -5.31% | 14,981,726 |
| Jul 16, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | -1.34% | 8,520,000 |