China Southern Fund Management Co - CNI Transportation ETF (SHE:159662)
China · Delayed Price · Currency is CNY 0.9820
-0.0110 (-1.11%)
Sep 22, 2026, 4:00 PM EDT
SHE:159662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.81% | 8,336,800 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.11% | 4,108,715 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 13,559,200 |
| Sep 18, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.41% | 9,780,500 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.93% | 5,367,300 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 4,226,200 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.31% | 5,348,100 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 5,399,600 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.01% | 4,691,400 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 7,935,400 |
| Sep 9, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.32% | 6,886,100 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 12,107,300 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 13,684,900 |
| Sep 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 3,365,500 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.23% | 5,904,100 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.22% | 4,230,200 |
| Sep 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 4,592,400 |
| Aug 31, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.41% | 5,346,300 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.81% | 10,703,600 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.70% | 2,979,400 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 7,788,600 |
| Aug 25, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 11,202,900 |
| Aug 24, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 4,071,700 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 5,097,400 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 4,443,400 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 4,843,400 |
| Aug 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 3,907,900 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 7,405,400 |
| Aug 14, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.82% | 6,042,000 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.72% | 5,491,400 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 12,643,600 |
| Aug 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.51% | 14,362,200 |
| Aug 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.81% | 16,053,800 |
| Aug 7, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.30% | 19,888,000 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.60% | 6,783,700 |
| Aug 5, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.10% | 12,249,600 |
| Aug 4, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.88% | 11,814,100 |
| Aug 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.10% | 5,134,400 |
| Jul 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 13,812,400 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 12,003,900 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.43% | 4,780,900 |
| Jul 28, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.35% | 6,110,800 |
| Jul 27, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.16% | 31,489,000 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.45% | 5,502,777 |
| Jul 23, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.73% | 6,106,100 |
| Jul 22, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.84% | 8,432,300 |
| Jul 21, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.42% | 5,673,800 |
| Jul 20, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.72% | 8,836,200 |
| Jul 17, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.11% | 6,110,900 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 4,486,800 |