China Southern Kaiyuan CSI 300 Index ETF (SHE:159925)
China · Delayed Price · Currency is CNY 4.667
-0.032 (-0.68%)
At close: Sep 23, 2026
SHE:159925 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.70 | 4.70 | 4.66 | 4.67 | 4.67 | -0.66% | 13,459,910 |
| Sep 22, 2026 | 4.70 | 4.74 | 4.69 | 4.70 | 4.70 | 0.28% | 18,334,387 |
| Sep 21, 2026 | 4.66 | 4.69 | 4.66 | 4.69 | 4.69 | 0.67% | 18,173,285 |
| Sep 18, 2026 | 4.62 | 4.67 | 4.62 | 4.66 | 4.66 | 1.04% | 17,492,974 |
| Sep 17, 2026 | 4.60 | 4.64 | 4.60 | 4.61 | 4.61 | -0.35% | 14,867,799 |
| Sep 16, 2026 | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | 0.65% | 13,816,337 |
| Sep 15, 2026 | 4.62 | 4.64 | 4.58 | 4.59 | 4.59 | -0.78% | 13,558,055 |
| Sep 14, 2026 | 4.63 | 4.65 | 4.61 | 4.63 | 4.63 | -0.58% | 13,414,400 |
| Sep 11, 2026 | 4.67 | 4.67 | 4.61 | 4.66 | 4.66 | -0.89% | 23,687,145 |
| Sep 10, 2026 | 4.69 | 4.72 | 4.67 | 4.70 | 4.70 | -0.25% | 14,652,200 |
| Sep 9, 2026 | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | 0.19% | 10,512,597 |
| Sep 8, 2026 | 4.72 | 4.73 | 4.68 | 4.70 | 4.70 | -0.28% | 20,974,798 |
| Sep 7, 2026 | 4.70 | 4.72 | 4.68 | 4.71 | 4.71 | 0.15% | 26,922,059 |
| Sep 4, 2026 | 4.74 | 4.75 | 4.67 | 4.71 | 4.71 | 0.28% | 21,341,368 |
| Sep 3, 2026 | 4.70 | 4.73 | 4.68 | 4.69 | 4.69 | -0.02% | 13,696,957 |
| Sep 2, 2026 | 4.71 | 4.72 | 4.67 | 4.70 | 4.70 | -1.26% | 24,204,672 |
| Sep 1, 2026 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | -0.19% | 35,650,700 |
| Aug 31, 2026 | 4.72 | 4.77 | 4.69 | 4.76 | 4.76 | 0.29% | 31,537,423 |
| Aug 28, 2026 | 4.76 | 4.78 | 4.74 | 4.75 | 4.75 | -0.34% | 17,486,242 |
| Aug 27, 2026 | 4.73 | 4.77 | 4.72 | 4.77 | 4.77 | 0.76% | 17,726,094 |
| Aug 26, 2026 | 4.69 | 4.75 | 4.68 | 4.73 | 4.73 | 0.90% | 25,049,784 |
| Aug 25, 2026 | 4.67 | 4.71 | 4.66 | 4.69 | 4.69 | -0.19% | 17,567,049 |
| Aug 24, 2026 | 4.76 | 4.76 | 4.66 | 4.70 | 4.70 | -1.22% | 20,270,964 |
| Aug 21, 2026 | 4.72 | 4.77 | 4.72 | 4.76 | 4.76 | 0.66% | 16,357,436 |
| Aug 20, 2026 | 4.74 | 4.76 | 4.71 | 4.72 | 4.72 | -0.13% | 15,256,545 |
| Aug 19, 2026 | 4.80 | 4.85 | 4.71 | 4.73 | 4.73 | -2.71% | 31,975,000 |
| Aug 18, 2026 | 4.86 | 4.88 | 4.82 | 4.86 | 4.86 | -0.14% | 33,504,338 |
| Aug 17, 2026 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | 1.48% | 14,608,240 |
| Aug 14, 2026 | 4.81 | 4.81 | 4.77 | 4.80 | 4.80 | - | 15,436,342 |
| Aug 13, 2026 | 4.83 | 4.86 | 4.79 | 4.80 | 4.80 | -0.39% | 14,268,404 |
| Aug 12, 2026 | 4.79 | 4.83 | 4.79 | 4.82 | 4.82 | 0.52% | 11,182,991 |
| Aug 11, 2026 | 4.82 | 4.84 | 4.79 | 4.79 | 4.79 | -0.73% | 13,229,443 |
| Aug 10, 2026 | 4.82 | 4.84 | 4.79 | 4.83 | 4.83 | 0.21% | 11,152,585 |
| Aug 7, 2026 | 4.77 | 4.84 | 4.77 | 4.82 | 4.82 | 0.67% | 17,436,196 |
| Aug 6, 2026 | 4.76 | 4.80 | 4.74 | 4.79 | 4.79 | - | 24,792,644 |
| Aug 5, 2026 | 4.69 | 4.81 | 4.69 | 4.79 | 4.79 | 1.23% | 25,522,905 |
| Aug 4, 2026 | 4.69 | 4.74 | 4.69 | 4.73 | 4.73 | 1.18% | 34,527,918 |
| Aug 3, 2026 | 4.70 | 4.72 | 4.66 | 4.67 | 4.67 | -0.97% | 35,107,310 |
| Jul 31, 2026 | 4.73 | 4.78 | 4.71 | 4.72 | 4.72 | 0.96% | 48,704,916 |
| Jul 30, 2026 | 4.70 | 4.73 | 4.60 | 4.67 | 4.67 | -1.06% | 40,394,300 |
| Jul 29, 2026 | 4.70 | 4.75 | 4.64 | 4.72 | 4.72 | 0.43% | 42,207,378 |
| Jul 28, 2026 | 4.80 | 4.80 | 4.67 | 4.70 | 4.70 | -2.43% | 70,025,451 |
| Jul 27, 2026 | 4.77 | 4.83 | 4.72 | 4.82 | 4.82 | 1.30% | 215,807,538 |
| Jul 24, 2026 | 4.79 | 4.83 | 4.69 | 4.76 | 4.76 | -1.49% | 31,977,845 |
| Jul 23, 2026 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | 0.21% | 16,723,723 |
| Jul 22, 2026 | 4.81 | 4.88 | 4.79 | 4.82 | 4.82 | -0.37% | 42,277,081 |
| Jul 21, 2026 | 4.71 | 4.84 | 4.67 | 4.84 | 4.84 | 2.89% | 115,318,007 |
| Jul 20, 2026 | 4.68 | 4.74 | 4.62 | 4.70 | 4.70 | 0.77% | 40,458,488 |
| Jul 17, 2026 | 4.75 | 4.90 | 4.60 | 4.67 | 4.67 | -2.83% | 68,302,048 |
| Jul 16, 2026 | 4.83 | 4.87 | 4.77 | 4.80 | 4.80 | -1.78% | 72,363,630 |