China Southern Asset Management Co. Ltd. - China Southern CSI Internet of Things ETF (SHE:159896)
China · Delayed Price · Currency is CNY 1.290
+0.009 (0.70%)
At close: Sep 22, 2026
SHE:159896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.23% | 588,600 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 0.70% | 300,693 |
| Sep 21, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.23% | 873,100 |
| Sep 18, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 3.06% | 1,684,900 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.32% | 333,400 |
| Sep 16, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.13% | 647,500 |
| Sep 15, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.16% | 730,100 |
| Sep 14, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -1.53% | 1,458,500 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -0.48% | 2,030,900 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -1.27% | 981,601 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.32% | 829,000 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.71% | 578,700 |
| Sep 7, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 2.49% | 1,479,100 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.05% | 1,557,200 |
| Sep 3, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -0.47% | 1,477,000 |
| Sep 2, 2026 | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 2,639,600 |
| Sep 1, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.07% | 1,295,200 |
| Aug 31, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.24% | 4,413,502 |
| Aug 28, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.69% | 1,411,300 |
| Aug 27, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.44% | 802,401 |
| Aug 26, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.39% | 2,413,308 |
| Aug 25, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 1.20% | 2,965,400 |
| Aug 24, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -2.95% | 4,117,300 |
| Aug 21, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.26% | 2,587,605 |
| Aug 20, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 1.11% | 4,424,600 |
| Aug 19, 2026 | 1.32 | 1.34 | 1.25 | 1.26 | 1.26 | -6.25% | 41,953,300 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.25% | 1,442,100 |
| Aug 17, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.58% | 1,970,700 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 3,444,603 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.46% | 317,300 |
| Aug 12, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.92% | 454,900 |
| Aug 11, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.15% | 1,059,000 |
| Aug 10, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.59% | 1,228,200 |
| Aug 7, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 2,135,104 |
| Aug 6, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 0.31% | 1,197,900 |
| Aug 5, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 1.73% | 1,687,400 |
| Aug 4, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.08% | 1,258,000 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -2.55% | 3,318,501 |
| Jul 31, 2026 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | 2.78% | 1,627,200 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -4.68% | 4,262,600 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.86% | 4,330,000 |
| Jul 28, 2026 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -5.29% | 3,329,000 |
| Jul 27, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 1.44% | 20,248,600 |
| Jul 24, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.05% | 2,099,600 |
| Jul 23, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -1.69% | 1,889,600 |
| Jul 22, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.44% | 1,842,500 |
| Jul 21, 2026 | 1.32 | 1.37 | 1.24 | 1.37 | 1.37 | 6.88% | 2,968,405 |
| Jul 20, 2026 | 1.32 | 1.34 | 1.25 | 1.28 | 1.28 | -2.44% | 4,208,000 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -6.49% | 2,878,000 |
| Jul 16, 2026 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -3.18% | 1,933,301 |