China Southern Fund Management Co. - Technology Innovation and Entrepreneurship 50 ETF (SHE:159780)
China · Delayed Price · Currency is CNY 1.258
-0.057 (-4.33%)
At close: Jun 5, 2026
SHE:159780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -4.33% | 132,964,700 |
| Jun 4, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | -0.30% | 115,276,200 |
| Jun 3, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | 2.41% | 168,345,500 |
| Jun 2, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.21% | 124,622,700 |
| Jun 1, 2026 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -3.89% | 134,972,700 |
| May 29, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.16% | 156,553,300 |
| May 28, 2026 | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | 2.87% | 160,550,400 |
| May 27, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -1.00% | 118,955,800 |
| May 26, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.62% | 120,370,700 |
| May 25, 2026 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 4.68% | 153,977,900 |
| May 22, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.17% | 89,889,821 |
| May 21, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -2.60% | 163,441,500 |
| May 20, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.48% | 127,805,000 |
| May 19, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.17% | 125,254,100 |
| May 18, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -0.08% | 184,516,000 |
| May 15, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | -0.91% | 126,762,400 |
| May 14, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -2.02% | 135,202,100 |
| May 13, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 3.51% | 122,249,900 |
| May 12, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.19% | 103,080,900 |
| May 11, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 4.33% | 111,127,000 |
| May 8, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.31% | 59,973,370 |
| May 7, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.96% | 76,818,690 |
| May 6, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 3.40% | 114,762,000 |
| Apr 30, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.54% | 92,345,540 |
| Apr 29, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 70,365,650 |
| Apr 28, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.98% | 92,069,060 |
| Apr 27, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 1.14% | 71,714,530 |
| Apr 24, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -1.13% | 124,220,800 |
| Apr 23, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 79,113,190 |
| Apr 22, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.39% | 116,284,700 |
| Apr 21, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.29% | 101,752,100 |
| Apr 20, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.67% | 89,147,670 |
| Apr 17, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 134,804,000 |
| Apr 16, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.51% | 146,933,100 |
| Apr 15, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.70% | 131,588,300 |
| Apr 14, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.03% | 155,842,800 |
| Apr 13, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.13% | 124,897,900 |
| Apr 10, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 3.40% | 188,185,700 |
| Apr 9, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 62,148,540 |
| Apr 8, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 6.40% | 201,764,900 |
| Apr 7, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 0.68% | 61,004,690 |
| Apr 3, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -0.11% | 55,732,100 |
| 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 |