China Southern CSI Hong Kong Technology ETF (QDII) (SHE:159747)
China · Delayed Price · Currency is CNY 1.124
-0.012 (-1.06%)
At close: Sep 23, 2026
SHE:159747 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.97% | 11,751,300 |
| Sep 22, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.62% | 24,948,302 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.98% | 18,282,900 |
| Sep 18, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 16,305,500 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 14,489,700 |
| Sep 16, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 13,863,301 |
| Sep 15, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 13,017,200 |
| Sep 14, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.36% | 12,013,500 |
| Sep 11, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.18% | 12,605,637 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.96% | 11,880,900 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.06% | 21,299,900 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.22% | 25,992,800 |
| Sep 7, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.52% | 167,574,900 |
| Sep 4, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.49% | 24,128,100 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.52% | 11,593,550 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -1.21% | 14,611,800 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.94% | 21,201,050 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.34% | 93,919,500 |
| Aug 28, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.51% | 19,979,100 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 18,075,554 |
| Aug 26, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.28% | 16,113,400 |
| Aug 25, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.34% | 14,982,103 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -3.56% | 30,247,500 |
| Aug 21, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.33% | 26,403,700 |
| Aug 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.69% | 28,379,784 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.58% | 28,358,700 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 23,139,000 |
| Aug 17, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 20,857,905 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.33% | 23,613,700 |
| Aug 13, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.25% | 22,379,700 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.06% | 17,421,800 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.37% | 22,345,301 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.06% | 31,969,100 |
| Aug 7, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.07% | 30,201,751 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.49% | 32,741,650 |
| Aug 5, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.30% | 56,688,722 |
| Aug 4, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.66% | 52,875,300 |
| Aug 3, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.16% | 58,977,550 |
| Jul 31, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.08% | 77,020,101 |
| Jul 30, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.15% | 63,444,000 |
| Jul 29, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.13% | 66,392,700 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.25% | 63,206,500 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.07% | 55,764,100 |
| Jul 24, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.86% | 34,956,700 |
| Jul 23, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.94% | 60,591,800 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.14% | 72,232,800 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.67% | 130,671,803 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 3.18% | 124,105,672 |
| Jul 17, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.28% | 105,103,300 |
| Jul 16, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.42% | 111,797,600 |