China Southern Fund Management Co. Ltd. - CSI Robot ETF (SHE:159258)
China · Delayed Price · Currency is CNY 1.059
+0.001 (0.09%)
Sep 22, 2026, 4:00 PM EDT
SHE:159258 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.09% | 24,874,600 |
| Sep 21, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 22,309,600 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.93% | 24,775,107 |
| Sep 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 19,998,100 |
| Sep 16, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.39% | 22,713,700 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 19,312,300 |
| Sep 14, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.68% | 23,522,700 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -1.72% | 26,907,502 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.78% | 25,642,000 |
| Sep 9, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 29,232,500 |
| Sep 8, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.65% | 21,332,000 |
| Sep 7, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.08% | 24,714,800 |
| Sep 4, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.67% | 29,855,100 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.84% | 22,419,200 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.93% | 15,219,900 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.18% | 23,676,500 |
| Aug 31, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 2.22% | 33,165,200 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.19% | 26,845,507 |
| Aug 27, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.06% | 28,674,600 |
| Aug 26, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.56% | 22,615,300 |
| Aug 25, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.09% | 27,857,000 |
| Aug 24, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -2.95% | 24,999,700 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.65% | 23,585,600 |
| Aug 20, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.19% | 38,194,600 |
| Aug 19, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -7.84% | 42,320,200 |
| Aug 18, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.38% | 36,404,100 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.66% | 36,574,300 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.09% | 29,766,800 |
| Aug 13, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.66% | 33,761,300 |
| Aug 12, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.35% | 22,193,300 |
| Aug 11, 2026 | 1.13 | 1.25 | 1.12 | 1.15 | 1.15 | 0.96% | 38,733,814 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.04% | 27,508,300 |
| Aug 7, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.14% | 39,325,200 |
| Aug 6, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 39,756,100 |
| Aug 5, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.77% | 39,120,904 |
| Aug 4, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 2.66% | 45,329,500 |
| Aug 3, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 40,244,200 |
| Jul 31, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 5.78% | 42,860,200 |
| Jul 30, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -2.49% | 40,958,400 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.67% | 33,991,900 |
| Jul 28, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.53% | 32,557,248 |
| Jul 27, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.00% | 18,490,400 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -3.36% | 56,067,400 |
| Jul 23, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.65% | 26,864,800 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.55% | 23,366,800 |
| Jul 21, 2026 | 1.04 | 1.10 | 1.02 | 1.10 | 1.10 | 4.48% | 28,523,000 |
| Jul 20, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -3.50% | 31,340,500 |
| Jul 17, 2026 | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -5.65% | 27,886,200 |
| Jul 16, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 16,998,500 |
| Jul 15, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.51% | 17,033,200 |