China Southern Asset Management Co. Ltd. - SZSE Main Board 50 ETF (SHE:159578)
China · Delayed Price · Currency is CNY 1.163
+0.005 (0.43%)
At close: Sep 22, 2026
SHE:159578 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.43% | 186,800 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.09% | 82,000 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.22% | 89,500 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.09% | 66,000 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 166,500 |
| Sep 15, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.61% | 196,300 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.03% | 15,400 |
| Sep 11, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.77% | 57,500 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | 38,200 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.17% | 9,300 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.76% | 84,800 |
| Sep 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.42% | 72,300 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 158,800 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 278,900 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.58% | 224,800 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 309,500 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.25% | 48,700 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 140,200 |
| Aug 26, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.19% | 74,400 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | 517,000 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 630,700 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 68,200 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.34% | 125,700 |
| Aug 19, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.39% | 302,900 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | 107,000 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.00% | 47,200 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.58% | 80,300 |
| Aug 13, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.23% | 158,002 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.25% | 158,300 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.14% | 382,900 |
| Aug 10, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 386,300 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.50% | 84,800 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -0.91% | 127,800 |
| Aug 5, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.76% | 121,500 |
| Aug 4, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.59% | 43,300 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.58% | 328,400 |
| Jul 31, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.58% | 623,400 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 126,400 |
| Jul 29, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.17% | 592,900 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -1.16% | 167,400 |
| Jul 27, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.00% | 35,700 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.56% | 21,300 |
| Jul 23, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.50% | 316,800 |
| Jul 22, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 0.41% | 101,300 |
| Jul 21, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.38% | 350,000 |
| Jul 20, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.51% | 339,400 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.84% | 985,700 |
| Jul 16, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.42% | 161,200 |
| Jul 15, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.17% | 23,400 |
| Jul 14, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.93% | 340,400 |