China Southern Asset Management Co Ltd - Chinext ETF (SHE:159948)
China · Delayed Price · Currency is CNY 3.777
+0.004 (0.11%)
At close: Sep 22, 2026
SHE:159948 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -0.64% | 11,222,500 |
| Sep 22, 2026 | 3.81 | 3.86 | 3.76 | 3.78 | 3.78 | 0.11% | 20,395,700 |
| Sep 21, 2026 | 3.77 | 3.81 | 3.75 | 3.77 | 3.77 | 0.69% | 31,962,291 |
| Sep 18, 2026 | 3.70 | 3.78 | 3.68 | 3.75 | 3.75 | 2.32% | 41,090,430 |
| Sep 17, 2026 | 3.66 | 3.72 | 3.66 | 3.66 | 3.66 | -0.41% | 29,130,600 |
| Sep 16, 2026 | 3.60 | 3.70 | 3.58 | 3.68 | 3.68 | 1.69% | 38,582,200 |
| Sep 15, 2026 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | -0.90% | 24,272,100 |
| Sep 14, 2026 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | -1.19% | 22,446,300 |
| Sep 11, 2026 | 3.67 | 3.71 | 3.62 | 3.69 | 3.69 | -0.38% | 37,444,560 |
| Sep 10, 2026 | 3.69 | 3.74 | 3.67 | 3.71 | 3.71 | -0.48% | 27,665,500 |
| Sep 9, 2026 | 3.75 | 3.77 | 3.70 | 3.73 | 3.73 | -0.13% | 16,679,391 |
| Sep 8, 2026 | 3.77 | 3.79 | 3.72 | 3.73 | 3.73 | -1.03% | 22,410,300 |
| Sep 7, 2026 | 3.70 | 3.78 | 3.65 | 3.77 | 3.77 | 3.26% | 32,435,980 |
| Sep 4, 2026 | 3.70 | 3.74 | 3.63 | 3.65 | 3.65 | -0.82% | 43,749,300 |
| Sep 3, 2026 | 3.70 | 3.73 | 3.65 | 3.68 | 3.68 | 0.03% | 20,228,911 |
| Sep 2, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -2.39% | 24,729,600 |
| Sep 1, 2026 | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | -1.15% | 19,848,800 |
| Aug 31, 2026 | 3.74 | 3.81 | 3.73 | 3.81 | 3.81 | 0.29% | 16,974,900 |
| Aug 28, 2026 | 3.83 | 3.91 | 3.80 | 3.80 | 3.80 | -1.32% | 27,131,089 |
| Aug 27, 2026 | 3.81 | 3.86 | 3.78 | 3.85 | 3.85 | 1.58% | 25,346,500 |
| Aug 26, 2026 | 3.78 | 3.84 | 3.75 | 3.79 | 3.79 | 0.48% | 25,304,200 |
| Aug 25, 2026 | 3.77 | 3.82 | 3.73 | 3.78 | 3.78 | -1.05% | 23,011,800 |
| Aug 24, 2026 | 3.93 | 3.94 | 3.75 | 3.82 | 3.82 | -3.02% | 27,070,800 |
| Aug 21, 2026 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 1.47% | 31,518,900 |
| Aug 20, 2026 | 3.90 | 3.92 | 3.84 | 3.88 | 3.88 | 0.36% | 28,752,100 |
| Aug 19, 2026 | 4.06 | 4.06 | 3.84 | 3.86 | 3.86 | -6.10% | 38,684,100 |
| Aug 18, 2026 | 4.15 | 4.16 | 4.07 | 4.11 | 4.11 | -0.82% | 24,874,600 |
| Aug 17, 2026 | 4.02 | 4.15 | 4.00 | 4.15 | 4.15 | 3.16% | 26,208,800 |
| Aug 14, 2026 | 4.00 | 4.03 | 3.97 | 4.02 | 4.02 | 1.06% | 21,835,700 |
| Aug 13, 2026 | 4.04 | 4.09 | 3.98 | 3.98 | 3.98 | -0.48% | 19,727,600 |
| Aug 12, 2026 | 3.94 | 4.02 | 3.93 | 4.00 | 4.00 | 1.45% | 31,070,900 |
| Aug 11, 2026 | 3.91 | 4.00 | 3.90 | 3.94 | 3.94 | 0.51% | 43,754,300 |
| Aug 10, 2026 | 3.95 | 3.97 | 3.85 | 3.92 | 3.92 | -0.68% | 32,952,900 |
| Aug 7, 2026 | 3.90 | 4.01 | 3.89 | 3.95 | 3.95 | 1.13% | 30,775,800 |
| Aug 6, 2026 | 3.86 | 3.97 | 3.82 | 3.90 | 3.90 | -0.41% | 27,113,900 |
| Aug 5, 2026 | 3.76 | 3.98 | 3.75 | 3.92 | 3.92 | 1.16% | 33,431,200 |
| Aug 4, 2026 | 3.70 | 3.90 | 3.70 | 3.88 | 3.88 | 5.73% | 40,910,800 |
| Aug 3, 2026 | 3.70 | 3.71 | 3.64 | 3.67 | 3.67 | -1.37% | 35,373,300 |
| Jul 31, 2026 | 3.80 | 3.85 | 3.71 | 3.72 | 3.72 | 3.22% | 40,141,155 |
| Jul 30, 2026 | 3.71 | 3.72 | 3.50 | 3.60 | 3.60 | -4.03% | 99,179,500 |
| Jul 29, 2026 | 3.69 | 3.79 | 3.61 | 3.75 | 3.75 | 1.38% | 71,150,900 |
| Jul 28, 2026 | 3.89 | 3.90 | 3.68 | 3.70 | 3.70 | -7.08% | 75,066,900 |
| Jul 27, 2026 | 3.85 | 3.99 | 3.82 | 3.98 | 3.98 | 3.16% | 44,458,800 |
| Jul 24, 2026 | 3.91 | 3.95 | 3.86 | 3.86 | 3.86 | -2.62% | 52,557,800 |
| Jul 23, 2026 | 3.98 | 4.02 | 3.93 | 3.96 | 3.96 | -0.03% | 33,399,300 |
| Jul 22, 2026 | 4.02 | 4.10 | 3.94 | 3.97 | 3.97 | -3.32% | 39,405,400 |
| Jul 21, 2026 | 3.86 | 4.12 | 3.74 | 4.10 | 4.10 | 6.24% | 75,425,089 |
| Jul 20, 2026 | 3.88 | 3.94 | 3.70 | 3.86 | 3.86 | 1.07% | 35,273,024 |
| Jul 17, 2026 | 4.06 | 4.06 | 3.76 | 3.82 | 3.82 | -6.81% | 89,586,400 |
| Jul 16, 2026 | 4.17 | 4.21 | 4.06 | 4.10 | 4.10 | -2.91% | 45,988,700 |