China Southern Fund Management Co. - Technology Innovation and Entrepreneurship 50 ETF (SHE:159780)

China · Delayed Price · Currency is CNY

0.8850

-0.0200 (-2.21%)

Apr 2, 2026, 4:00 PM EDT

SHE:159780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.90	0.90	0.88	0.89	0.89	-2.21%	72,122,650
Apr 1, 2026	0.90	0.91	0.89	0.91	0.91	2.61%	76,075,410
Mar 31, 2026	0.91	0.91	0.88	0.88	0.88	-2.76%	90,937,520
Mar 30, 2026	0.90	0.91	0.90	0.91	0.91	-1.09%	50,079,390
Mar 27, 2026	0.91	0.93	0.90	0.92	0.92	-0.11%	63,917,390
Mar 26, 2026	0.93	0.94	0.92	0.92	0.92	-1.40%	56,139,760
Mar 25, 2026	0.92	0.93	0.91	0.93	0.93	2.20%	81,425,010
Mar 24, 2026	0.91	0.91	0.88	0.91	0.91	0.55%	85,377,750
Mar 23, 2026	0.92	0.93	0.90	0.91	0.91	-2.79%	119,794,800
Mar 20, 2026	0.93	0.95	0.93	0.93	0.93	1.19%	177,779,700
Mar 19, 2026	0.92	0.93	0.92	0.92	0.92	-1.07%	70,144,030
Mar 18, 2026	0.92	0.93	0.91	0.93	0.93	2.31%	97,280,570
Mar 17, 2026	0.94	0.94	0.91	0.91	0.91	-2.67%	78,715,810
Mar 16, 2026	0.93	0.94	0.91	0.94	0.94	1.19%	72,125,510
Mar 13, 2026	0.92	0.93	0.92	0.92	0.92	-	55,424,650
Mar 12, 2026	0.93	0.94	0.92	0.92	0.92	-1.28%	56,835,130
Mar 11, 2026	0.93	0.95	0.93	0.94	0.94	0.32%	92,604,540
Mar 10, 2026	0.92	0.94	0.92	0.93	0.93	3.32%	92,733,930
Mar 9, 2026	0.91	0.91	0.88	0.90	0.90	-1.85%	107,203,700
Mar 6, 2026	0.92	0.93	0.91	0.92	0.92	-	57,266,246
Mar 5, 2026	0.92	0.94	0.91	0.92	0.92	2.22%	99,808,530
Mar 4, 2026	0.91	0.92	0.90	0.90	0.90	-1.53%	110,545,900
Mar 3, 2026	0.95	0.95	0.91	0.91	0.91	-2.97%	135,784,300
Mar 2, 2026	0.93	0.95	0.93	0.94	0.94	-0.11%	90,058,004
Feb 27, 2026	0.95	0.95	0.94	0.94	0.94	-1.46%	68,925,010
Feb 26, 2026	0.95	0.96	0.94	0.96	0.96	0.84%	94,350,330
Feb 25, 2026	0.94	0.96	0.94	0.95	0.95	1.17%	66,554,720
Feb 24, 2026	0.94	0.95	0.93	0.94	0.94	0.86%	61,142,690
Feb 13, 2026	0.93	0.94	0.93	0.93	0.93	-0.96%	51,816,690
Feb 12, 2026	0.93	0.94	0.93	0.94	0.94	1.29%	46,588,630
Feb 11, 2026	0.94	0.94	0.92	0.93	0.93	-1.90%	66,497,500
Feb 10, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	62,959,400
Feb 9, 2026	0.93	0.94	0.92	0.94	0.94	3.75%	90,008,330
Feb 6, 2026	0.90	0.92	0.90	0.91	0.91	-0.88%	51,802,090
Feb 5, 2026	0.92	0.93	0.91	0.91	0.91	-1.83%	71,533,960
Feb 4, 2026	0.94	0.94	0.91	0.93	0.93	-1.79%	75,454,111
Feb 3, 2026	0.95	0.96	0.92	0.95	0.95	0.53%	147,491,400
Feb 2, 2026	0.96	0.98	0.94	0.94	0.94	-2.28%	118,623,091
Jan 30, 2026	0.94	0.97	0.93	0.97	0.97	2.12%	122,770,200
Jan 29, 2026	0.96	0.97	0.94	0.95	0.95	-1.87%	171,422,800
Jan 28, 2026	0.97	0.98	0.96	0.96	0.96	-0.10%	84,128,830
Jan 27, 2026	0.96	0.97	0.94	0.96	0.96	0.94%	88,502,100
Jan 26, 2026	0.96	0.97	0.95	0.96	0.96	-0.73%	76,916,660
Jan 23, 2026	0.97	0.97	0.95	0.96	0.96	-0.93%	95,592,240
Jan 22, 2026	0.97	0.98	0.96	0.97	0.97	0.52%	104,419,700
Jan 21, 2026	0.93	0.97	0.93	0.97	0.97	2.77%	157,671,300
Jan 20, 2026	0.96	0.97	0.93	0.94	0.94	-2.29%	494,037,500
Jan 19, 2026	0.96	0.98	0.96	0.96	0.96	-0.62%	103,063,600
Jan 16, 2026	0.97	0.98	0.96	0.97	0.97	0.62%	151,466,700
Jan 15, 2026	0.95	0.97	0.94	0.96	0.96	0.94%	111,286,300