China Southern Asset Management Co., Ltd. - CSI 2000 Index ETF (SHE:159531)
China · Delayed Price · Currency is CNY 1.523
+0.005 (0.33%)
At close: Sep 23, 2026
SHE:159531 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.46% | 98,700,707 |
| Sep 21, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.46% | 114,175,100 |
| Sep 18, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.31% | 122,617,300 |
| Sep 17, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | - | 98,335,500 |
| Sep 16, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.44% | 121,410,100 |
| Sep 15, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.97% | 113,132,700 |
| Sep 14, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 0.77% | 105,628,700 |
| Sep 11, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 176,876,200 |
| Sep 10, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.49% | 115,828,015 |
| Sep 9, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.47% | 74,571,600 |
| Sep 8, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.41% | 96,369,900 |
| Sep 7, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.65% | 121,579,178 |
| Sep 4, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.09% | 117,256,331 |
| Sep 3, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.14% | 118,326,596 |
| Sep 2, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.61% | 122,915,742 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.40% | 101,205,500 |
| Aug 31, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 0.81% | 143,443,975 |
| Aug 28, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.20% | 110,971,900 |
| Aug 27, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.15% | 129,395,135 |
| Aug 26, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.34% | 185,929,200 |
| Aug 25, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 2.04% | 157,666,466 |
| Aug 24, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -1.66% | 159,177,420 |
| Aug 21, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 0.42% | 149,715,486 |
| Aug 20, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 1.48% | 156,666,797 |
| Aug 19, 2026 | 1.48 | 1.50 | 1.41 | 1.42 | 1.42 | -5.72% | 197,758,137 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 0.07% | 102,688,660 |
| Aug 17, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.11% | 104,236,860 |
| Aug 14, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.82% | 145,133,680 |
| Aug 13, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.02% | 162,824,801 |
| Aug 12, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.22% | 140,100,834 |
| Aug 11, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.55% | 120,641,113 |
| Aug 10, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.04% | 159,690,900 |
| Aug 7, 2026 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 1.56% | 225,414,121 |
| Aug 6, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 1.51% | 277,525,686 |
| Aug 5, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 2.35% | 200,593,300 |
| Aug 4, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.87% | 261,518,600 |
| Aug 3, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.69% | 171,524,809 |
| Jul 31, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 4.00% | 272,030,000 |
| Jul 30, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -4.21% | 185,911,900 |
| Jul 29, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.54% | 190,555,500 |
| Jul 28, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -1.37% | 198,960,700 |
| Jul 27, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.11% | 168,820,700 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.47% | 125,167,500 |
| Jul 23, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.10% | 174,237,551 |
| Jul 22, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -1.87% | 214,321,942 |
| Jul 21, 2026 | 1.25 | 1.28 | 1.17 | 1.28 | 1.28 | 2.64% | 382,263,813 |
| Jul 20, 2026 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -4.44% | 247,539,600 |
| Jul 17, 2026 | 1.38 | 1.39 | 1.29 | 1.31 | 1.31 | -5.90% | 251,994,600 |
| Jul 16, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -1.56% | 119,313,200 |
| Jul 15, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -0.98% | 122,584,300 |