China Southern Fund Management Co. - Technology Innovation and Entrepreneurship 50 ETF (SHE:159780)
China · Delayed Price · Currency is CNY 1.080
+0.002 (0.19%)
At close: Sep 22, 2026
SHE:159780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.56% | 59,512,608 |
| Sep 22, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | 0.19% | 128,461,406 |
| Sep 21, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.94% | 104,024,765 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 2.50% | 97,390,931 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.57% | 65,560,624 |
| Sep 16, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.35% | 93,541,233 |
| Sep 15, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.10% | 77,746,021 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.93% | 95,018,565 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | -0.38% | 114,564,991 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.67% | 50,826,303 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.29% | 71,716,595 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.50% | 103,250,158 |
| Sep 7, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.00% | 128,176,185 |
| Sep 4, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 84,843,582 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.29% | 66,121,431 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -2.15% | 74,350,423 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.65% | 74,262,671 |
| Aug 31, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.28% | 65,233,105 |
| Aug 28, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.63% | 65,003,347 |
| Aug 27, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.60% | 100,187,332 |
| Aug 26, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.13% | 70,045,020 |
| Aug 25, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.56% | 91,635,820 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -3.69% | 138,614,420 |
| Aug 21, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.28% | 106,627,533 |
| Aug 20, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.54% | 97,580,896 |
| Aug 19, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -6.61% | 262,077,758 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 150,342,566 |
| Aug 17, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 138,699,161 |
| Aug 14, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.23% | 139,348,113 |
| Aug 13, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -0.61% | 143,749,872 |
| Aug 12, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.51% | 110,964,414 |
| Aug 11, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.27% | 112,442,637 |
| Aug 10, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.22% | 135,326,401 |
| Aug 7, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.69% | 152,185,932 |
| Aug 6, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | -0.97% | 142,773,619 |
| Aug 5, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 3.37% | 187,196,914 |
| Aug 4, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 5.48% | 169,788,238 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 107,008,931 |
| Jul 31, 2026 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | 3.08% | 154,520,108 |
| Jul 30, 2026 | 1.08 | 1.09 | 1.01 | 1.04 | 1.04 | -4.94% | 221,215,582 |
| Jul 29, 2026 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | -0.27% | 163,044,849 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -7.74% | 352,663,601 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | 2.50% | 111,515,861 |
| Jul 24, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -1.36% | 115,121,140 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -1.18% | 239,022,439 |
| Jul 22, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -3.65% | 206,148,706 |
| Jul 21, 2026 | 1.14 | 1.23 | 1.10 | 1.23 | 1.23 | 9.20% | 331,703,798 |
| Jul 20, 2026 | 1.14 | 1.16 | 1.09 | 1.13 | 1.13 | 1.07% | 215,496,047 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.10 | 1.12 | 1.12 | -6.99% | 263,906,399 |
| Jul 16, 2026 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -3.99% | 124,735,275 |