China Southern Asset Management CSOP CGS-CIMB FTSE Asia Pacific Low Carbon Selected ETF (SHE:159687)
China · Delayed Price · Currency is CNY 1.906
+0.016 (0.85%)
At close: Sep 23, 2026
SHE:159687 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 1.23% | 75,434,800 |
| Sep 21, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.70% | 59,400,587 |
| Sep 18, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 1.15% | 78,305,220 |
| Sep 17, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.22% | 40,623,600 |
| Sep 16, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.05% | 71,912,200 |
| Sep 15, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.93% | 69,590,500 |
| Sep 14, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.82% | 108,297,990 |
| Sep 11, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -1.16% | 70,755,074 |
| Sep 10, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.11% | 70,070,400 |
| Sep 9, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | - | 109,306,500 |
| Sep 8, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | -0.32% | 112,384,900 |
| Sep 7, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 2.32% | 72,453,300 |
| Sep 4, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 1.04% | 45,214,501 |
| Sep 3, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 1.16% | 70,093,400 |
| Sep 2, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -2.53% | 53,724,186 |
| Sep 1, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.70% | 59,454,000 |
| Aug 31, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | -0.11% | 37,311,586 |
| Aug 28, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.05% | 26,714,000 |
| Aug 27, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.27% | 69,274,900 |
| Aug 26, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.21% | 56,839,500 |
| Aug 25, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 0.39% | 47,080,700 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -1.04% | 51,606,300 |
| Aug 21, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.22% | 39,060,400 |
| Aug 20, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.55% | 52,711,600 |
| Aug 19, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -2.38% | 81,051,000 |
| Aug 18, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -2.33% | 122,370,100 |
| Aug 17, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 1.34% | 90,915,800 |
| Aug 14, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.92% | 98,427,986 |
| Aug 13, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.98% | 92,852,500 |
| Aug 12, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.94% | 72,877,900 |
| Aug 11, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.06% | 59,862,900 |
| Aug 10, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 0.11% | 106,163,000 |
| Aug 7, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.39% | 74,572,837 |
| Aug 6, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -1.37% | 94,928,450 |
| Aug 5, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | 1.89% | 232,765,200 |
| Aug 4, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.39% | 209,387,771 |
| Aug 3, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 0.17% | 98,742,400 |
| Jul 31, 2026 | 1.82 | 1.84 | 1.78 | 1.80 | 1.80 | 5.63% | 511,739,076 |
| Jul 30, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -0.93% | 147,988,666 |
| Jul 29, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.12% | 149,642,838 |
| Jul 28, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | -3.65% | 119,812,200 |
| Jul 27, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 180,744,600 |
| Jul 24, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -3.10% | 270,721,188 |
| Jul 23, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 1.29% | 95,373,700 |
| Jul 22, 2026 | 1.83 | 1.84 | 1.79 | 1.79 | 1.79 | -1.22% | 303,476,252 |
| Jul 21, 2026 | 1.76 | 1.86 | 1.76 | 1.81 | 1.81 | 4.27% | 801,481,484 |
| Jul 20, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 1.29% | 123,182,100 |
| Jul 17, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -5.67% | 260,128,291 |
| Jul 16, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | -1.20% | 152,842,400 |
| Jul 15, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 2.68% | 207,657,256 |