China Southern Asset Management CSOP CGS-CIMB FTSE Asia Pacific Low Carbon Selected ETF (SHE:159687)
China · Delayed Price · Currency is CNY 1.669
+0.026 (1.58%)
At close: Apr 14, 2026
SHE:159687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.58% | 37,064,560 |
| Apr 13, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.90% | 37,941,640 |
| Apr 10, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.67% | 34,740,590 |
| Apr 9, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.02% | 34,400,800 |
| Apr 8, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 5.12% | 67,977,700 |
| Apr 7, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.83% | 22,161,000 |
| Apr 3, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 0.06% | 17,842,800 |
| Apr 2, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -2.30% | 67,646,000 |
| Apr 1, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 5.17% | 51,423,900 |
| Mar 31, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.36% | 45,840,600 |
| Mar 30, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -2.03% | 62,867,300 |
| Mar 27, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | -0.44% | 37,587,800 |
| Mar 26, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.18% | 37,218,200 |
| Mar 25, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 2.16% | 67,579,200 |
| Mar 24, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 2.75% | 87,108,300 |
| Mar 23, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -4.49% | 226,381,500 |
| Mar 20, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.31% | 50,474,700 |
| Mar 19, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -3.43% | 76,721,900 |
| Mar 18, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 2.72% | 69,103,900 |
| Mar 17, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.12% | 40,079,300 |
| Mar 16, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 38,439,540 |
| Mar 13, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 42,796,240 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -1.09% | 52,406,900 |
| Mar 11, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 1.04% | 68,387,800 |
| Mar 10, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 2.83% | 74,450,200 |
| Mar 9, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | -3.82% | 120,010,000 |
| Mar 6, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 0.43% | 53,604,360 |
| Mar 5, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | 1.92% | 113,237,200 |
| Mar 4, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -3.47% | 95,615,400 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.79% | 117,790,500 |
| Mar 2, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -2.11% | 118,741,300 |
| Feb 27, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 0.80% | 102,338,400 |
| Feb 26, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.17% | 90,385,800 |
| Feb 25, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 0.17% | 78,030,500 |
| Feb 24, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.23% | 69,339,500 |
| Feb 13, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.52% | 80,947,800 |
| Feb 12, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | 0.23% | 119,038,200 |
| Feb 11, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 60,526,100 |
| Feb 10, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.66% | 62,602,100 |
| Feb 9, 2026 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 3.11% | 112,651,100 |
| Feb 6, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | -0.91% | 29,480,813 |
| Feb 5, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.31% | 31,926,000 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 0.12% | 51,867,500 |
| Feb 3, 2026 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | 2.70% | 125,313,000 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.29% | 437,938,300 |
| Jan 30, 2026 | 1.69 | 1.75 | 1.67 | 1.70 | 1.70 | 1.01% | 312,660,100 |
| Jan 29, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.47% | 50,140,700 |
| Jan 28, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.56% | 86,788,100 |
| Jan 27, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.40% | 18,725,000 |
| Jan 26, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.18% | 27,196,350 |