China Southern Asset Management Co., Ltd. - CSI A500 Index ETF (SHE:159352)
China · Delayed Price · Currency is CNY 1.256
+0.003 (0.24%)
At close: Sep 22, 2026
SHE:159352 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.24% | 2,486,038,000 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.56% | 2,284,062,100 |
| Sep 18, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.30% | 2,392,731,926 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.32% | 2,429,217,200 |
| Sep 16, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.90% | 2,663,081,402 |
| Sep 15, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.49% | 3,017,403,000 |
| Sep 14, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.57% | 2,331,361,800 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -1.04% | 3,310,765,008 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.64% | 2,654,787,800 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 2,586,837,822 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.16% | 2,568,654,420 |
| Sep 7, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.88% | 2,856,136,100 |
| Sep 4, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.48% | 2,898,918,850 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.16% | 2,770,595,100 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.42% | 3,055,082,800 |
| Sep 1, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 2,917,253,788 |
| Aug 31, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.16% | 2,847,856,800 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | 2,656,756,160 |
| Aug 27, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.19% | 2,570,668,548 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.64% | 2,802,457,300 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.08% | 2,690,375,250 |
| Aug 24, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -1.41% | 3,146,950,500 |
| Aug 21, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.55% | 2,797,301,871 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.48% | 2,595,557,700 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.74% | 3,128,560,998 |
| Aug 18, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.30% | 2,677,704,663 |
| Aug 17, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.86% | 2,486,736,315 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.31% | 2,743,771,899 |
| Aug 13, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.85% | 2,760,240,043 |
| Aug 12, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.70% | 2,302,104,288 |
| Aug 11, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -1.00% | 2,573,633,600 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 2,628,851,794 |
| Aug 7, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.49% | 2,536,709,780 |
| Aug 6, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.23% | 2,543,854,249 |
| Aug 5, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.75% | 2,947,451,648 |
| Aug 4, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.78% | 2,618,751,800 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.12% | 2,578,446,100 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 1.54% | 3,171,434,969 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.91% | 3,074,065,439 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.88% | 2,933,164,100 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -3.26% | 3,335,506,727 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.66% | 2,685,888,200 |
| Jul 24, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.86% | 2,873,036,427 |
| Jul 23, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.16% | 2,532,961,200 |
| Jul 22, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.69% | 2,682,553,700 |
| Jul 21, 2026 | 1.26 | 1.30 | 1.24 | 1.30 | 1.30 | 3.67% | 3,668,421,718 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 1.13% | 3,764,065,513 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -4.40% | 3,711,854,915 |
| Jul 16, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.89% | 2,552,071,210 |
| Jul 15, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.45% | 2,533,738,433 |