China Southern Asset Management Co., Ltd. - Computer ETF (SHE:159586)
China · Delayed Price · Currency is CNY 1.065
+0.019 (1.82%)
At close: Sep 22, 2026
SHE:159586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.41% | 5,371,300 |
| Sep 22, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.82% | 14,229,600 |
| Sep 21, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 7,087,100 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 2.08% | 7,938,300 |
| Sep 17, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.39% | 6,113,400 |
| Sep 16, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 7,170,200 |
| Sep 15, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.79% | 5,236,300 |
| Sep 14, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.69% | 5,330,800 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.13% | 7,943,500 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.67% | 13,202,300 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.52% | 13,145,900 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.57% | 8,883,900 |
| Sep 7, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.38% | 18,724,400 |
| Sep 4, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.66% | 15,927,600 |
| Sep 3, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.19% | 12,117,500 |
| Sep 2, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -2.03% | 9,830,200 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.22% | 15,343,900 |
| Aug 31, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.52% | 9,615,300 |
| Aug 28, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | 0.67% | 11,415,400 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.85% | 9,849,400 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 7,722,200 |
| Aug 25, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.67% | 8,197,000 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.31% | 8,526,400 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.29% | 10,943,800 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.39% | 10,148,200 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.77% | 14,363,200 |
| Aug 18, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.73% | 12,881,400 |
| Aug 17, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.64% | 7,648,600 |
| Aug 14, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.09% | 8,224,700 |
| Aug 13, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.62% | 15,388,500 |
| Aug 12, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.27% | 10,117,500 |
| Aug 11, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | -0.27% | 11,571,500 |
| Aug 10, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | -0.27% | 20,541,600 |
| Aug 7, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.42% | 32,264,600 |
| Aug 6, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 28,457,600 |
| Aug 5, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 1.90% | 39,349,200 |
| Aug 4, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.88% | 21,009,700 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.01% | 27,002,802 |
| Jul 31, 2026 | 1.02 | 1.09 | 1.01 | 1.09 | 1.09 | 8.06% | 46,093,800 |
| Jul 30, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.50% | 12,642,500 |
| Jul 29, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 0.90% | 8,685,000 |
| Jul 28, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 0.70% | 7,147,500 |
| Jul 27, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.33% | 7,659,700 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.37% | 6,659,700 |
| Jul 23, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.69% | 8,960,200 |
| Jul 22, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 14,431,217 |
| Jul 21, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.40% | 9,370,100 |
| Jul 20, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 1.73% | 12,886,100 |
| Jul 17, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -5.12% | 13,078,300 |
| Jul 16, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.88% | 10,596,500 |