China Southern Asset Management Co. Ltd. - CSI All Share Free Cash Flow Index ETF (SHE:159232)
China · Delayed Price · Currency is CNY 1.165
+0.003 (0.26%)
Last updated: Sep 30, 2025, 1:57 PM CST
SHE:159232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.52% | 62,848,310 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 58,856,910 |
| Sep 26, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.26% | 65,604,740 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.17% | 75,711,520 |
| Sep 24, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.61% | 77,234,880 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.52% | 62,278,210 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.12% | 47,017,100 |
| Sep 19, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.61% | 56,173,340 |
| Sep 18, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 60,190,400 |
| Sep 17, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 47,808,420 |
| Sep 16, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.51% | 55,313,700 |
| Sep 15, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.51% | 41,563,330 |
| Sep 12, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.77% | 64,842,010 |
| Sep 11, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.12% | 46,194,210 |
| Sep 10, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.43% | 48,445,230 |
| Sep 9, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.26% | 52,315,350 |
| Sep 8, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.52% | 64,903,000 |
| Sep 5, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.85% | 35,239,420 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.64% | 48,868,470 |
| Sep 3, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.03% | 47,857,460 |
| Sep 2, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 75,760,340 |
| Sep 1, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.69% | 61,736,860 |
| Aug 29, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 51,461,180 |
| Aug 28, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.69% | 95,490,850 |
| Aug 27, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.11% | 94,826,900 |
| Aug 26, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.68% | 66,746,430 |
| Aug 25, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.71% | 89,941,680 |
| Aug 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | 55,203,310 |
| Aug 21, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.62% | 63,447,200 |
| Aug 20, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.07% | 65,575,030 |
| Aug 19, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.27% | 112,039,500 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 84,109,830 |
| Aug 15, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.35% | 71,769,920 |
| Aug 14, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.80% | 82,185,900 |
| Aug 13, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.63% | 72,218,030 |
| Aug 12, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.36% | 64,579,100 |
| Aug 11, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.09% | 87,567,590 |
| Aug 8, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.64% | 53,934,280 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.27% | 56,259,700 |
| Aug 6, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.73% | 52,580,450 |
| Aug 5, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 56,060,530 |
| Aug 4, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 69,366,610 |
| Aug 1, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.28% | 60,376,150 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.36% | 92,058,140 |
| Jul 30, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.45% | 72,040,000 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 65,085,120 |
| Jul 28, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.99% | 71,827,750 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 74,262,010 |
| Jul 24, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.54% | 76,105,270 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 81,660,760 |