China Southern Asset Management Co., Ltd. - CSI A500 Index ETF (SHE:159352)
China · Delayed Price · Currency is CNY 1.221
-0.016 (-1.29%)
At close: Apr 2, 2026
SHE:159352 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.98% | 5,110,966,000 |
| Apr 2, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.29% | 5,008,914,000 |
| Apr 1, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.48% | 5,048,166,000 |
| Mar 31, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.97% | 5,860,910,000 |
| Mar 30, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.24% | 5,355,111,000 |
| Mar 27, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.98% | 5,196,901,000 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.29% | 5,210,332,000 |
| Mar 25, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.73% | 5,222,486,000 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 1.16% | 5,549,011,000 |
| Mar 23, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.22% | 5,966,537,000 |
| Mar 20, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.64% | 5,994,693,000 |
| Mar 19, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -2.04% | 5,965,532,000 |
| Mar 18, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.71% | 5,896,601,000 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.17% | 5,857,104,000 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.31% | 5,722,231,000 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.54% | 5,637,336,000 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.54% | 5,469,134,000 |
| Mar 11, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.46% | 5,328,967,000 |
| Mar 10, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.49% | 5,605,313,400 |
| Mar 9, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -0.93% | 5,901,474,000 |
| Mar 6, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.08% | 5,439,167,300 |
| Mar 5, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 1.10% | 5,890,636,000 |
| Mar 4, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.93% | 5,650,282,000 |
| Mar 3, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.36% | 5,678,740,000 |
| Mar 2, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.46% | 5,983,078,879 |
| Feb 27, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.08% | 5,548,101,000 |
| Feb 26, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.08% | 5,850,259,000 |
| Feb 25, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.85% | 5,790,790,000 |
| Feb 24, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 1.25% | 4,589,303,000 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.38% | 6,257,893,000 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.46% | 5,384,331,000 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.08% | 5,314,864,000 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.08% | 4,751,634,000 |
| Feb 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.88% | 5,050,319,954 |
| Feb 6, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -0.47% | 5,354,965,000 |
| Feb 5, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.16% | 5,983,992,000 |
| Feb 4, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.62% | 6,024,352,000 |
| Feb 3, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 2.06% | 7,266,334,000 |
| Feb 2, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.77% | 6,938,937,000 |
| Jan 30, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -1.37% | 6,040,133,000 |
| Jan 29, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.30% | 5,935,605,000 |
| Jan 28, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.54% | 5,803,262,000 |
| Jan 27, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.15% | 5,682,953,000 |
| Jan 26, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.08% | 6,038,953,000 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.23% | 6,429,788,000 |
| Jan 22, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 6,792,398,000 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.85% | 7,061,277,000 |
| Jan 20, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.39% | 8,145,978,000 |
| Jan 19, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.23% | 7,271,771,000 |
| Jan 16, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.38% | 6,691,544,000 |