China Southern Fund Management Co. - China Southern SZSE CHINEXT AI INDEX Fund (SHE:159382)

China · Delayed Price · Currency is CNY

2.748

+0.019 (0.70%)

At close: Sep 22, 2026

SHE:159382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.78	2.80	2.74	2.75	2.75	0.70%	66,445,100
Sep 21, 2026	2.73	2.75	2.71	2.73	2.73	0.89%	49,097,200
Sep 18, 2026	2.68	2.74	2.65	2.71	2.71	2.97%	59,605,270
Sep 17, 2026	2.60	2.67	2.60	2.63	2.63	0.50%	65,705,100
Sep 16, 2026	2.51	2.63	2.51	2.61	2.61	4.06%	44,226,200
Sep 15, 2026	2.51	2.56	2.51	2.51	2.51	-0.44%	49,495,000
Sep 14, 2026	2.53	2.57	2.50	2.52	2.52	-2.25%	94,710,438
Sep 11, 2026	2.55	2.60	2.53	2.58	2.58	-0.62%	80,687,400
Sep 10, 2026	2.57	2.63	2.57	2.60	2.60	-0.57%	56,715,000
Sep 9, 2026	2.67	2.67	2.59	2.61	2.61	-0.50%	66,251,900
Sep 8, 2026	2.66	2.70	2.61	2.63	2.63	-1.35%	64,209,200
Sep 7, 2026	2.57	2.67	2.57	2.66	2.66	5.18%	289,968,800
Sep 4, 2026	2.57	2.62	2.51	2.53	2.53	-0.51%	85,588,400
Sep 3, 2026	2.58	2.60	2.52	2.54	2.54	-0.63%	60,752,400
Sep 2, 2026	2.56	2.59	2.53	2.56	2.56	-2.33%	50,899,700
Sep 1, 2026	2.63	2.66	2.59	2.62	2.62	-0.83%	54,204,900
Aug 31, 2026	2.55	2.65	2.53	2.64	2.64	2.01%	59,620,800
Aug 28, 2026	2.61	2.69	2.59	2.59	2.59	-0.92%	54,848,600
Aug 27, 2026	2.54	2.62	2.54	2.61	2.61	3.81%	65,667,600
Aug 26, 2026	2.55	2.55	2.47	2.52	2.52	-0.71%	50,000,400
Aug 25, 2026	2.49	2.58	2.48	2.54	2.54	-0.59%	59,308,400
Aug 24, 2026	2.66	2.67	2.49	2.55	2.55	-4.39%	82,399,100
Aug 21, 2026	2.63	2.71	2.61	2.67	2.67	1.10%	69,298,700
Aug 20, 2026	2.63	2.66	2.59	2.64	2.64	1.23%	71,343,502
Aug 19, 2026	2.73	2.73	2.58	2.61	2.61	-7.32%	94,857,038
Aug 18, 2026	2.83	2.84	2.75	2.81	2.81	-1.23%	102,447,600
Aug 17, 2026	2.77	2.85	2.71	2.85	2.85	3.94%	105,924,402
Aug 14, 2026	2.67	2.74	2.65	2.74	2.74	3.20%	107,970,637
Aug 13, 2026	2.70	2.77	2.65	2.66	2.66	-0.11%	99,491,364
Aug 12, 2026	2.60	2.70	2.59	2.66	2.66	2.23%	73,949,217
Aug 11, 2026	2.57	2.65	2.56	2.60	2.60	0.31%	93,394,600
Aug 10, 2026	2.65	2.67	2.54	2.59	2.59	-2.19%	67,929,200
Aug 7, 2026	2.63	2.70	2.61	2.65	2.65	0.72%	130,149,000
Aug 6, 2026	2.56	2.69	2.52	2.63	2.63	0.11%	125,567,793
Aug 5, 2026	2.51	2.67	2.49	2.63	2.63	0.42%	204,879,395
Aug 4, 2026	2.45	2.63	2.45	2.62	2.62	9.68%	104,721,007
Aug 3, 2026	2.36	2.43	2.36	2.39	2.39	-0.95%	60,668,600
Jul 31, 2026	2.39	2.49	2.39	2.41	2.41	7.74%	136,418,723
Jul 30, 2026	2.34	2.37	2.17	2.24	2.24	-6.40%	211,051,000
Jul 29, 2026	2.36	2.42	2.28	2.39	2.39	1.01%	134,128,900
Jul 28, 2026	2.53	2.54	2.35	2.37	2.37	-9.42%	105,028,100
Jul 27, 2026	2.52	2.62	2.47	2.61	2.61	2.71%	103,110,780
Jul 24, 2026	2.57	2.62	2.54	2.54	2.54	-3.71%	140,673,100
Jul 23, 2026	2.69	2.74	2.63	2.64	2.64	-1.93%	116,018,800
Jul 22, 2026	2.74	2.81	2.68	2.69	2.69	-3.62%	212,151,100
Jul 21, 2026	2.59	2.80	2.44	2.79	2.79	8.17%	122,861,500
Jul 20, 2026	2.61	2.69	2.48	2.58	2.58	1.06%	93,812,300
Jul 17, 2026	2.78	2.78	2.50	2.56	2.56	-9.53%	138,760,800
Jul 16, 2026	2.86	2.92	2.79	2.82	2.82	-2.96%	86,510,700
Jul 15, 2026	3.00	3.01	2.90	2.91	2.91	-2.48%	71,396,100