China Southern Kaiyuan CSI 300 Index ETF (SHE:159925)
China · Delayed Price · Currency is CNY 4.212
+0.007 (0.17%)
At close: Aug 6, 2025, 2:57 PM CST
SHE:159925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 4.07 | 4.09 | 4.06 | 4.07 | - | - | 42,689,952 |
| Jul 8, 2025 | 4.04 | 4.08 | 4.03 | 4.07 | - | 0.82% | 28,806,162 |
| Jul 7, 2025 | 4.05 | 4.05 | 4.03 | 4.04 | - | -0.49% | 18,429,249 |
| Jul 4, 2025 | 4.04 | 4.09 | 4.03 | 4.06 | - | 0.45% | 35,429,090 |
| Jul 3, 2025 | 4.01 | 4.04 | 4.01 | 4.04 | - | 0.60% | 17,877,941 |
| Jul 2, 2025 | 4.01 | 4.02 | 4.00 | 4.01 | - | 0.10% | 17,098,383 |
| Jul 1, 2025 | 4.00 | 4.01 | 3.99 | 4.01 | - | 0.12% | 18,246,462 |
| Jun 30, 2025 | 3.99 | 4.01 | 3.98 | 4.00 | - | 0.53% | 38,559,656 |
| Jun 27, 2025 | 4.01 | 4.04 | 3.98 | 3.98 | - | -0.65% | 28,790,988 |
| Jun 26, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | - | -0.22% | 30,694,043 |
| Jun 25, 2025 | 3.96 | 4.03 | 3.96 | 4.02 | - | 1.52% | 44,629,189 |
| Jun 24, 2025 | 3.91 | 3.97 | 3.91 | 3.96 | - | 1.18% | 27,555,939 |
| Jun 23, 2025 | 3.89 | 3.92 | 3.88 | 3.91 | - | 0.31% | 15,744,885 |
| Jun 20, 2025 | 3.89 | 3.91 | 3.89 | 3.90 | - | 0.26% | 25,173,756 |
| Jun 19, 2025 | 3.92 | 3.92 | 3.88 | 3.89 | - | -0.84% | 41,612,455 |
| Jun 18, 2025 | 3.92 | 3.93 | 3.90 | 3.92 | - | 0.05% | 33,281,945 |
| Jun 17, 2025 | 3.92 | 3.93 | 3.91 | 3.92 | - | -0.03% | 11,427,489 |
| Jun 16, 2025 | 3.91 | 3.93 | 3.91 | 3.92 | - | 0.28% | 19,832,346 |
| Jun 13, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | - | -0.69% | 19,934,344 |
| Jun 12, 2025 | 3.94 | 3.95 | 3.92 | 3.94 | - | 0.05% | 16,398,997 |
| Jun 11, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | - | 0.72% | 19,826,772 |
| Jun 10, 2025 | 3.93 | 3.94 | 3.89 | 3.91 | - | -0.48% | 16,288,630 |
| Jun 9, 2025 | 3.92 | 3.94 | 3.92 | 3.93 | - | 0.28% | 13,053,501 |
| Jun 6, 2025 | 3.92 | 3.93 | 3.91 | 3.92 | - | 0.03% | 18,636,300 |
| Jun 5, 2025 | 3.91 | 3.92 | 3.90 | 3.92 | - | 0.23% | 27,652,628 |
| Jun 4, 2025 | 3.89 | 3.92 | 3.89 | 3.91 | - | 0.41% | 12,233,495 |
| Jun 3, 2025 | 3.89 | 3.91 | 3.87 | 3.89 | - | 0.05% | 14,704,629 |
| May 30, 2025 | 3.90 | 3.90 | 3.86 | 3.89 | - | -0.26% | 27,678,580 |
| May 29, 2025 | 3.89 | 3.91 | 3.87 | 3.90 | - | 0.57% | 26,781,747 |