China Southern Asset Management Co Ltd - H Share ETF (SHE:159954)
China · Delayed Price · Currency is CNY 1.036
+0.008 (0.78%)
Last updated: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 0.19% | 5,532,200 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -1.63% | 4,854,500 |
| Jul 30, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | -0.57% | 3,993,000 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | - | -0.57% | 9,359,201 |
| Jul 28, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 0.57% | 4,890,200 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -1.31% | 6,864,100 |
| Jul 24, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 0.47% | 14,524,414 |
| Jul 23, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | - | 2.02% | 22,193,200 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | 0.19% | 9,389,300 |
| Jul 21, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | 0.68% | 22,266,500 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | - | 0.98% | 6,721,400 |
| Jul 17, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | - | -0.20% | 11,148,600 |
| Jul 16, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | - | 0.99% | 11,131,300 |
| Jul 15, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | - | 1.00% | 7,188,702 |
| Jul 14, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.20% | 8,762,800 |
| Jul 11, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | - | 0.80% | 11,332,500 |
| Jul 10, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | 1.01% | 10,356,400 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.90% | 7,247,700 |
| Jul 8, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.91% | 3,636,800 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | 0.10% | 3,506,500 |
| Jul 4, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | -0.71% | 9,449,800 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.80% | 4,476,000 |
| Jul 2, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | - | 2,397,700 |
| Jul 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.10% | 2,108,402 |
| Jun 30, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | -0.50% | 5,240,004 |
| Jun 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.20% | 8,040,300 |
| Jun 26, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | -0.79% | 10,580,000 |
| Jun 25, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | - | 0.70% | 3,920,900 |
| Jun 24, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | - | 1.92% | 8,649,300 |
| Jun 23, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | - | 1.23% | 3,846,800 |
| Jun 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.93% | 4,428,400 |
| Jun 19, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | - | -2.03% | 5,017,300 |
| Jun 18, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -1.10% | 4,547,000 |
| Jun 17, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.20% | 2,428,400 |
| Jun 16, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.91% | 2,546,700 |
| Jun 13, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | - | -1.59% | 8,016,800 |
| Jun 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -1.18% | 8,536,700 |
| Jun 11, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 1.29% | 3,710,103 |
| Jun 10, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | 0.10% | 5,215,500 |
| Jun 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 1.11% | 4,233,900 |
| Jun 6, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | 0.20% | 4,889,200 |
| Jun 5, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | 0.92% | 6,038,700 |
| Jun 4, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | - | 0.72% | 9,691,600 |
| Jun 3, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | - | 1.24% | 5,233,900 |
| May 30, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | -1.73% | 9,002,800 |
| May 29, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | - | 1.13% | 7,135,600 |
| May 28, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | - | -0.21% | 10,351,900 |
| May 27, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | - | 0.52% | 3,120,600 |
| May 26, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | - | -1.63% | 3,599,500 |
| May 23, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | - | -0.30% | 2,566,700 |