China Southern Asset Management Co. Ltd. - China Southern CSI Semiconductor Industry Custom ETF (SHE:159325)
China · Delayed Price · Currency is CNY 1.083
+0.015 (1.40%)
At close: Sep 22, 2026
SHE:159325 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | 1.40% | 157,653,814 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.38% | 131,604,800 |
| Sep 18, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 4.21% | 165,057,508 |
| Sep 17, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.78% | 107,074,489 |
| Sep 16, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 4.36% | 131,285,232 |
| Sep 15, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.07% | 127,698,100 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.88% | 77,716,200 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.65% | 125,737,000 |
| Sep 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.69% | 73,740,242 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.49% | 85,350,600 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.36% | 142,996,004 |
| Sep 7, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 2.39% | 139,800,190 |
| Sep 4, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.29% | 139,343,600 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.73% | 92,524,800 |
| Sep 2, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.99% | 94,835,600 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.54% | 95,704,400 |
| Aug 31, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 1.31% | 114,094,472 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.20% | 107,339,800 |
| Aug 27, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 4.25% | 128,294,200 |
| Aug 26, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 1.16% | 107,012,400 |
| Aug 25, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | -0.43% | 113,192,266 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -3.07% | 124,559,600 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.09% | 90,679,302 |
| Aug 20, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.37% | 131,485,104 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -7.36% | 199,824,904 |
| Aug 18, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.17% | 136,448,800 |
| Aug 17, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 4.96% | 167,624,200 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 113,134,200 |
| Aug 13, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -1.83% | 137,914,400 |
| Aug 12, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.59% | 120,708,600 |
| Aug 11, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -1.08% | 107,325,800 |
| Aug 10, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.18% | 134,517,800 |
| Aug 7, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.06% | 156,823,200 |
| Aug 6, 2026 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 1.03% | 166,487,074 |
| Aug 5, 2026 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 6.48% | 212,529,618 |
| Aug 4, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 5.03% | 209,980,914 |
| Aug 3, 2026 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -7.37% | 216,441,200 |
| Jul 31, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | 3.41% | 286,159,012 |
| Jul 30, 2026 | 1.04 | 1.06 | 0.98 | 1.00 | 1.00 | -6.25% | 200,703,800 |
| Jul 29, 2026 | 1.07 | 1.09 | 1.01 | 1.06 | 1.06 | -1.48% | 261,269,600 |
| Jul 28, 2026 | 1.12 | 1.16 | 1.08 | 1.08 | 1.08 | -7.22% | 195,136,000 |
| Jul 27, 2026 | 1.15 | 1.18 | 1.10 | 1.16 | 1.16 | 1.17% | 210,756,648 |
| Jul 24, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 1.59% | 299,384,756 |
| Jul 23, 2026 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -3.86% | 186,348,404 |
| Jul 22, 2026 | 1.17 | 1.24 | 1.15 | 1.18 | 1.18 | 0.99% | 286,469,600 |
| Jul 21, 2026 | 1.08 | 1.17 | 1.02 | 1.17 | 1.17 | 10.00% | 357,606,894 |
| Jul 20, 2026 | 1.11 | 1.13 | 1.03 | 1.06 | 1.06 | -2.66% | 210,666,462 |
| Jul 17, 2026 | 1.15 | 1.17 | 1.08 | 1.09 | 1.09 | -7.36% | 356,296,262 |
| Jul 16, 2026 | 1.19 | 1.25 | 1.16 | 1.18 | 1.18 | -5.62% | 195,408,600 |
| Jul 15, 2026 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -5.64% | 264,989,800 |