China Southern Asset Management Co., Ltd. - MSCI China A 50 Connect Index ETF (SHE:159602)
China · Delayed Price · Currency is CNY 0.9450
+0.0250 (2.72%)
At close: Aug 22, 2025, 2:57 PM CST
SHE:159602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | - | 2.72% | 54,137,121 |
| Aug 21, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | - | 0.66% | 16,679,820 |
| Aug 20, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | - | 0.99% | 28,184,540 |
| Aug 19, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | - | -0.22% | 18,463,703 |
| Aug 18, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | 0.33% | 20,570,716 |
| Aug 15, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | - | 0.56% | 24,270,805 |
| Aug 14, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | - | 0.90% | 66,795,724 |
| Aug 13, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | - | 1.14% | 20,475,105 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | - | 1.15% | 28,770,833 |
| Aug 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.23% | 19,023,735 |
| Aug 8, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | - | 0.12% | 71,688,500 |
| Aug 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.23% | 10,360,500 |
| Aug 6, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | - | - | 7,264,001 |
| Aug 5, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 0.81% | 5,747,601 |
| Aug 4, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | - | 0.47% | 20,674,800 |
| Aug 1, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | - | -0.47% | 14,265,106 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | -1.60% | 23,012,006 |
| Jul 30, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | - | - | 13,860,905 |
| Jul 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.46% | 11,428,906 |
| Jul 28, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | - | 0.46% | 10,225,917 |
| Jul 25, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | - | -0.23% | 18,932,417 |
| Jul 24, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 0.35% | 27,899,167 |
| Jul 23, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | 0.12% | 29,549,305 |
| Jul 22, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | - | 0.94% | 15,995,913 |
| Jul 21, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | 0.23% | 14,337,102 |
| Jul 18, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | - | 1.19% | 9,601,313 |
| Jul 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 0.48% | 8,505,858 |
| Jul 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.12% | 18,236,102 |
| Jul 15, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | -0.36% | 15,053,201 |
| Jul 14, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | - | 12,895,942 |
| Jul 11, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | 0.12% | 26,077,413 |
| Jul 10, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | 0.48% | 20,621,393 |
| Jul 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 0.12% | 16,315,315 |
| Jul 8, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | 0.60% | 14,779,607 |
| Jul 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.36% | 5,538,301 |
| Jul 4, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | 0.60% | 16,647,510 |
| Jul 3, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 0.85% | 7,401,106 |
| Jul 2, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | - | -0.24% | 15,453,101 |
| Jul 1, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 0.12% | 6,469,003 |
| Jun 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 0.24% | 9,796,810 |
| Jun 27, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | - | -0.48% | 19,450,603 |
| Jun 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.24% | 11,355,610 |
| Jun 25, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 1.47% | 16,018,107 |
| Jun 24, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 1.12% | 12,188,002 |
| Jun 23, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 0.12% | 9,925,802 |
| Jun 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.37% | 11,652,108 |
| Jun 19, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | -0.74% | 8,839,700 |
| Jun 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | 7,978,709 |
| Jun 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -0.12% | 5,592,306 |
| Jun 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.25% | 4,009,001 |