China Southern Asset Management Co Ltd - H Share ETF (SHE:159954)
China · Delayed Price · Currency is CNY 0.9290
-0.0060 (-0.64%)
At close: Apr 3, 2026
SHE:159954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.64% | 1,265,500 |
| Apr 2, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.37% | 1,796,100 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.94% | 1,288,000 |
| Mar 31, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.85% | 1,054,600 |
| Mar 30, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.74% | 2,338,100 |
| Mar 27, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.75% | 1,660,700 |
| Mar 26, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.47% | 921,800 |
| Mar 25, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.63% | 2,744,700 |
| Mar 24, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.94% | 6,165,900 |
| Mar 23, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.57% | 4,563,600 |
| Mar 20, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 3,326,300 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.93% | 3,922,700 |
| Mar 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 1,323,400 |
| Mar 17, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.30% | 4,146,000 |
| Mar 16, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.86% | 2,489,500 |
| Mar 13, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 4,028,800 |
| Mar 12, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.21% | 2,156,400 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 3,464,700 |
| Mar 10, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.78% | 9,262,000 |
| Mar 9, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.73% | 6,291,800 |
| Mar 6, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.69% | 4,578,300 |
| Mar 5, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.32% | 11,941,300 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.97% | 11,889,600 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.92% | 4,305,702 |
| Mar 2, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.42% | 5,457,200 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 9,352,600 |
| Feb 26, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.18% | 5,025,600 |
| Feb 25, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 2,737,300 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 4,984,300 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.46% | 2,472,400 |
| Feb 12, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 3,338,800 |
| Feb 11, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.29% | 1,690,900 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 2,044,600 |
| Feb 9, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.57% | 8,443,300 |
| Feb 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 3,891,400 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.39% | 6,313,200 |
| Feb 4, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.29% | 4,177,700 |
| Feb 3, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.79% | 9,293,000 |
| Feb 2, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.70% | 10,831,300 |
| Jan 30, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.32% | 7,815,600 |
| Jan 29, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.65% | 12,594,700 |
| Jan 28, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.59% | 22,829,700 |
| Jan 27, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 1.26% | 9,726,200 |
| Jan 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.29% | 9,392,300 |
| Jan 23, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.58% | 8,558,800 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.19% | 5,967,200 |
| Jan 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,307,200 |
| Jan 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.87% | 2,734,500 |
| Jan 19, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.57% | 2,945,800 |
| Jan 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.76% | 1,742,200 |