China Southern Fund Management Co - Chinext Mid-Cap 200 ETF (SHE:159270)
China · Delayed Price · Currency is CNY 1.151
-0.001 (-0.09%)
At close: Sep 23, 2026
SHE:159270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.09% | 8,208,200 |
| Sep 22, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 8,575,000 |
| Sep 21, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.15% | 9,865,025 |
| Sep 18, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 2.25% | 9,567,700 |
| Sep 17, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.18% | 10,922,900 |
| Sep 16, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.30% | 10,886,400 |
| Sep 15, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.37% | 8,738,400 |
| Sep 14, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 12,890,100 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.17% | 12,183,500 |
| Sep 10, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 9,128,000 |
| Sep 9, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.62% | 9,372,100 |
| Sep 8, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.27% | 13,873,300 |
| Sep 7, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.44% | 14,005,600 |
| Sep 4, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.54% | 7,488,097 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 7,345,500 |
| Sep 2, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -1.42% | 8,601,500 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.14% | 8,577,300 |
| Aug 31, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.96% | 9,626,400 |
| Aug 28, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.06% | 11,989,200 |
| Aug 27, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 18,326,800 |
| Aug 26, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.18% | 8,847,100 |
| Aug 25, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 1.09% | 13,128,000 |
| Aug 24, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -1.08% | 12,930,000 |
| Aug 21, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -1.16% | 9,566,200 |
| Aug 20, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 2.00% | 12,196,800 |
| Aug 19, 2026 | 1.16 | 1.18 | 1.10 | 1.10 | 1.10 | -6.21% | 12,395,400 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.76% | 7,940,600 |
| Aug 17, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.42% | 8,295,100 |
| Aug 14, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.70% | 8,817,700 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.69% | 9,224,500 |
| Aug 12, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.23% | 6,835,700 |
| Aug 11, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -0.09% | 14,379,400 |
| Aug 10, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.18% | 8,894,600 |
| Aug 7, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 1.87% | 12,753,200 |
| Aug 6, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.53% | 14,823,000 |
| Aug 5, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 3.21% | 10,059,800 |
| Aug 4, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.90% | 10,093,800 |
| Aug 3, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.57% | 7,290,800 |
| Jul 31, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 4.19% | 11,383,400 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.72% | 10,338,500 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 0.59% | 18,494,100 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.66% | 14,939,900 |
| Jul 27, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 3.34% | 11,995,900 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.96% | 7,448,800 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.19% | 8,161,400 |
| Jul 22, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.78% | 10,646,800 |
| Jul 21, 2026 | 1.02 | 1.07 | 0.98 | 1.07 | 1.07 | 4.92% | 16,688,100 |
| Jul 20, 2026 | 1.06 | 1.08 | 0.99 | 1.02 | 1.02 | -3.15% | 21,068,500 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.76% | 7,341,300 |
| Jul 16, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.92% | 6,015,500 |