China Southern Kaiyuan CSI 300 Index ETF (SHE:159925)
China · Delayed Price · Currency is CNY 4.704
-0.053 (-1.11%)
At close: Feb 13, 2026
SHE:159925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.73 | 4.74 | 4.69 | 4.70 | 4.70 | -1.11% | 17,466,350 |
| Feb 12, 2026 | 4.75 | 4.76 | 4.74 | 4.76 | 4.76 | 0.19% | 5,572,574 |
| Feb 11, 2026 | 4.76 | 4.76 | 4.74 | 4.75 | 4.75 | -0.13% | 11,412,450 |
| Feb 10, 2026 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | 0.08% | 19,644,383 |
| Feb 9, 2026 | 4.70 | 4.76 | 4.70 | 4.75 | 4.75 | 1.63% | 16,055,000 |
| Feb 6, 2026 | 4.67 | 4.72 | 4.63 | 4.67 | 4.67 | -0.68% | 17,427,400 |
| Feb 5, 2026 | 4.72 | 4.72 | 4.67 | 4.71 | 4.71 | -0.53% | 14,059,170 |
| Feb 4, 2026 | 4.66 | 4.74 | 4.66 | 4.73 | 4.73 | 0.96% | 17,403,996 |
| Feb 3, 2026 | 4.66 | 4.69 | 4.61 | 4.69 | 4.69 | 1.30% | 24,286,740 |
| Feb 2, 2026 | 4.70 | 4.74 | 4.62 | 4.63 | 4.63 | -2.18% | 31,482,210 |
| Jan 30, 2026 | 4.79 | 4.79 | 4.67 | 4.73 | 4.73 | -1.42% | 32,085,900 |
| Jan 29, 2026 | 4.75 | 4.81 | 4.73 | 4.80 | 4.80 | 0.99% | 19,087,060 |
| Jan 28, 2026 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | 0.38% | 21,884,100 |
| Jan 27, 2026 | 4.75 | 4.77 | 4.70 | 4.73 | 4.73 | -0.11% | 14,321,310 |
| Jan 26, 2026 | 4.73 | 4.79 | 4.73 | 4.74 | 4.74 | 0.15% | 20,325,600 |
| Jan 23, 2026 | 4.75 | 4.77 | 4.73 | 4.73 | 4.73 | -0.40% | 22,625,660 |
| Jan 22, 2026 | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.11% | 18,101,000 |
| Jan 21, 2026 | 4.73 | 4.79 | 4.73 | 4.75 | 4.75 | 0.04% | 15,562,030 |
| Jan 20, 2026 | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | -0.15% | 15,970,910 |
| Jan 19, 2026 | 4.77 | 4.79 | 4.74 | 4.76 | 4.76 | 0.02% | 20,419,950 |
| Jan 16, 2026 | 4.79 | 4.82 | 4.75 | 4.76 | 4.76 | -0.17% | 25,622,470 |
| Jan 15, 2026 | 4.75 | 4.79 | 4.74 | 4.77 | 4.77 | -0.15% | 31,769,000 |
| Jan 14, 2026 | 4.80 | 4.85 | 4.74 | 4.77 | 4.77 | -0.31% | 44,989,880 |
| Jan 13, 2026 | 4.81 | 4.87 | 4.78 | 4.79 | 4.79 | -0.50% | 25,884,090 |
| Jan 12, 2026 | 4.79 | 4.83 | 4.76 | 4.81 | 4.81 | 0.48% | 22,950,300 |
| Jan 9, 2026 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | 0.65% | 17,233,390 |
| Jan 8, 2026 | 4.79 | 4.79 | 4.74 | 4.76 | 4.76 | -0.85% | 14,494,910 |
| Jan 7, 2026 | 4.81 | 4.83 | 4.78 | 4.80 | 4.80 | -0.33% | 11,934,870 |
| Jan 6, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 1.63% | 14,356,170 |
| Jan 5, 2026 | 4.67 | 4.75 | 4.67 | 4.74 | 4.74 | 1.85% | 13,727,167 |
| Dec 31, 2025 | 4.67 | 4.69 | 4.65 | 4.65 | 4.65 | -0.47% | 20,162,370 |
| Dec 30, 2025 | 4.65 | 4.69 | 4.64 | 4.67 | 4.67 | 0.26% | 11,261,340 |
| Dec 29, 2025 | 4.67 | 4.69 | 4.65 | 4.66 | 4.66 | -0.41% | 30,932,320 |
| Dec 26, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | 0.30% | 10,587,200 |
| Dec 25, 2025 | 4.66 | 4.68 | 4.65 | 4.67 | 4.67 | 0.26% | 25,144,890 |
| Dec 24, 2025 | 4.64 | 4.67 | 4.63 | 4.66 | 4.66 | 0.52% | 9,874,507 |
| Dec 23, 2025 | 4.63 | 4.66 | 4.63 | 4.63 | 4.63 | -0.04% | 15,946,370 |
| Dec 22, 2025 | 4.60 | 4.64 | 4.60 | 4.63 | 4.63 | 1.02% | 19,912,720 |
| Dec 19, 2025 | 4.58 | 4.61 | 4.57 | 4.59 | 4.59 | 0.42% | 17,766,340 |
| Dec 18, 2025 | 4.58 | 4.59 | 4.56 | 4.57 | 4.57 | -0.76% | 10,869,550 |
| Dec 17, 2025 | 4.52 | 4.61 | 4.51 | 4.60 | 4.60 | 1.66% | 15,615,490 |
| Dec 16, 2025 | 4.56 | 4.57 | 4.50 | 4.53 | 4.53 | -0.98% | 14,314,470 |
| Dec 15, 2025 | 4.58 | 4.61 | 4.50 | 4.57 | 4.57 | -0.54% | 11,469,100 |
| Dec 12, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 0.72% | 14,284,020 |
| Dec 11, 2025 | 4.60 | 4.62 | 4.56 | 4.56 | 4.56 | -0.76% | 13,993,720 |
| Dec 10, 2025 | 4.60 | 4.61 | 4.56 | 4.60 | 4.60 | -0.11% | 23,041,260 |
| Dec 9, 2025 | 4.63 | 4.64 | 4.60 | 4.60 | 4.60 | -0.60% | 13,668,610 |
| Dec 8, 2025 | 4.61 | 4.66 | 4.60 | 4.63 | 4.63 | 0.63% | 18,336,990 |
| Dec 5, 2025 | 4.56 | 4.61 | 4.55 | 4.60 | 4.60 | 0.92% | 17,946,840 |
| Dec 4, 2025 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | 0.29% | 13,550,350 |