China Southern Kaiyuan CSI 300 Index ETF (SHE:159925)
China · Delayed Price · Currency is CNY 4.644
-0.031 (-0.66%)
At close: Sep 12, 2025
SHE:159925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.68 | 4.68 | 4.62 | 4.67 | - | 0.71% | 9,136,082 |
| Sep 16, 2025 | 4.65 | 4.67 | 4.61 | 4.64 | - | -0.22% | 15,973,011 |
| Sep 15, 2025 | 4.64 | 4.68 | 4.64 | 4.65 | - | 0.09% | 13,114,197 |
| Sep 12, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | - | -0.66% | 12,858,001 |
| Sep 11, 2025 | 4.54 | 4.68 | 4.54 | 4.68 | - | 2.61% | 21,465,901 |
| Sep 10, 2025 | 4.56 | 4.58 | 4.53 | 4.56 | - | 0.15% | 50,931,092 |
| Sep 9, 2025 | 4.57 | 4.58 | 4.52 | 4.55 | - | -0.61% | 17,455,958 |
| Sep 8, 2025 | 4.58 | 4.60 | 4.55 | 4.58 | - | - | 26,764,512 |
| Sep 5, 2025 | 4.48 | 4.59 | 4.46 | 4.58 | - | 2.19% | 24,586,862 |
| Sep 4, 2025 | 4.56 | 4.58 | 4.44 | 4.48 | - | -1.80% | 30,087,457 |
| Sep 3, 2025 | 4.61 | 4.63 | 4.54 | 4.56 | - | -0.96% | 32,525,171 |
| Sep 2, 2025 | 4.64 | 4.66 | 4.57 | 4.61 | - | -0.69% | 51,015,682 |
| Sep 1, 2025 | 4.62 | 4.65 | 4.60 | 4.64 | - | 0.39% | 26,934,802 |
| Aug 29, 2025 | 4.57 | 4.64 | 4.57 | 4.62 | - | 0.85% | 32,533,057 |
| Aug 28, 2025 | 4.50 | 4.58 | 4.47 | 4.58 | - | 1.78% | 47,364,609 |
| Aug 27, 2025 | 4.57 | 4.61 | 4.50 | 4.50 | - | -1.42% | 48,856,128 |
| Aug 26, 2025 | 4.58 | 4.59 | 4.55 | 4.57 | - | -0.39% | 22,731,063 |
| Aug 25, 2025 | 4.55 | 4.60 | 4.52 | 4.58 | - | 1.89% | 35,622,024 |
| Aug 22, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | - | 2.30% | 44,608,338 |
| Aug 21, 2025 | 4.39 | 4.42 | 4.38 | 4.40 | - | 0.23% | 45,173,403 |
| Aug 20, 2025 | 4.31 | 4.39 | 4.29 | 4.39 | - | 1.34% | 37,055,599 |
| Aug 19, 2025 | 4.35 | 4.37 | 4.32 | 4.33 | - | -0.46% | 20,625,138 |
| Aug 18, 2025 | 4.32 | 4.38 | 4.31 | 4.35 | - | 0.79% | 18,415,674 |
| Aug 15, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | - | 0.91% | 24,199,830 |
| Aug 14, 2025 | 4.28 | 4.33 | 4.27 | 4.28 | - | -0.09% | 22,055,225 |
| Aug 13, 2025 | 4.25 | 4.29 | 4.25 | 4.28 | - | 0.87% | 28,105,445 |
| Aug 12, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | - | 0.47% | 22,187,333 |
| Aug 11, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | - | 0.43% | 40,918,460 |
| Aug 8, 2025 | 4.21 | 4.22 | 4.20 | 4.21 | - | -0.17% | 10,043,918 |
| Aug 7, 2025 | 4.21 | 4.23 | 4.19 | 4.21 | - | - | 10,674,921 |
| Aug 6, 2025 | 4.21 | 4.22 | 4.20 | 4.21 | - | 0.17% | 9,697,548 |
| Aug 5, 2025 | 4.17 | 4.21 | 4.17 | 4.21 | - | 0.98% | 10,780,206 |
| Aug 4, 2025 | 4.13 | 4.17 | 4.13 | 4.16 | - | 0.22% | 21,940,233 |
| Aug 1, 2025 | 4.17 | 4.18 | 4.14 | 4.16 | - | -0.36% | 38,149,266 |
| Jul 31, 2025 | 4.25 | 4.25 | 4.16 | 4.17 | - | -1.95% | 31,163,800 |
| Jul 30, 2025 | 4.25 | 4.29 | 4.23 | 4.25 | - | -0.02% | 34,933,507 |
| Jul 29, 2025 | 4.24 | 4.26 | 4.21 | 4.25 | - | 0.45% | 41,182,565 |
| Jul 28, 2025 | 4.23 | 4.24 | 4.21 | 4.24 | - | 0.19% | 48,834,934 |
| Jul 25, 2025 | 4.25 | 4.25 | 4.21 | 4.23 | - | -0.49% | 26,401,887 |
| Jul 24, 2025 | 4.22 | 4.25 | 4.21 | 4.25 | - | 0.76% | 29,800,056 |
| Jul 23, 2025 | 4.22 | 4.26 | 4.21 | 4.22 | - | - | 36,128,301 |
| Jul 22, 2025 | 4.17 | 4.22 | 4.16 | 4.22 | - | 0.93% | 22,810,790 |
| Jul 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | - | 0.51% | 32,196,941 |
| Jul 18, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | - | 0.87% | 36,326,221 |
| Jul 17, 2025 | 4.09 | 4.12 | 4.09 | 4.12 | - | 0.78% | 32,907,286 |
| Jul 16, 2025 | 4.10 | 4.11 | 4.08 | 4.09 | - | -0.24% | 19,930,689 |
| Jul 15, 2025 | 4.10 | 4.13 | 4.08 | 4.10 | - | -0.22% | 60,922,733 |
| Jul 14, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | - | 0.10% | 24,599,072 |
| Jul 11, 2025 | 4.10 | 4.15 | 4.09 | 4.10 | - | 0.42% | 47,026,488 |
| Jul 10, 2025 | 4.06 | 4.11 | 4.06 | 4.09 | - | 0.44% | 34,048,611 |