China Southern MSCI China Free SMID Index Fund (SHE:160125)
China · Delayed Price · Currency is CNY 1.833
+0.011 (0.60%)
At close: Sep 12, 2025
SHE:160125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | - | 0.60% | 1,074,786 |
| Sep 11, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | - | - | 2,543,273 |
| Sep 10, 2025 | 1.77 | 1.82 | 1.77 | 1.82 | - | 0.94% | 1,773,951 |
| Sep 9, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | - | 1.12% | 2,797,068 |
| Sep 8, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | - | -0.45% | 2,423,780 |
| Sep 5, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | - | 1.64% | 2,539,769 |
| Sep 4, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | - | -2.00% | 1,510,266 |
| Sep 3, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | - | -0.33% | 1,878,889 |
| Sep 2, 2025 | 1.78 | 1.83 | 1.78 | 1.81 | - | -0.82% | 1,708,231 |
| Sep 1, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | - | 1.68% | 3,125,244 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | - | 1.13% | 3,587,502 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | - | -0.67% | 3,220,207 |
| Aug 27, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | - | -2.73% | 4,729,613 |
| Aug 26, 2025 | 1.79 | 1.85 | 1.79 | 1.83 | - | 0.83% | 6,278,419 |
| Aug 25, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | - | 1.85% | 2,845,720 |
| Aug 22, 2025 | 1.69 | 1.81 | 1.69 | 1.79 | - | 0.34% | 3,733,469 |
| Aug 21, 2025 | 1.69 | 1.79 | 1.69 | 1.78 | - | - | 5,138,307 |
| Aug 20, 2025 | 1.69 | 1.79 | 1.69 | 1.78 | - | 2.12% | 5,379,182 |
| Aug 19, 2025 | 1.69 | 1.76 | 1.69 | 1.74 | - | 0.93% | 3,635,860 |
| Aug 18, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | - | 1.47% | 4,646,095 |
| Aug 15, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | - | 0.35% | 2,867,107 |
| Aug 14, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | - | -0.64% | 3,644,172 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | - | 2.40% | 6,908,695 |
| Aug 12, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | - | -0.36% | 3,379,618 |
| Aug 11, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | - | -0.77% | 3,585,371 |
| Aug 8, 2025 | 1.61 | 1.70 | 1.61 | 1.69 | - | -0.53% | 9,208,843 |
| Aug 7, 2025 | 1.61 | 1.74 | 1.61 | 1.69 | - | 2.48% | 43,425,520 |
| Aug 6, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | - | 0.85% | 2,730,641 |
| Aug 5, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | - | 0.49% | 2,086,234 |
| Aug 4, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | - | 1.37% | 2,160,194 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | - | -0.68% | 2,683,100 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | - | -0.49% | 2,466,056 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | - | -0.55% | 2,625,835 |
| Jul 29, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | - | - | 2,308,450 |
| Jul 28, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | - | -0.06% | 1,881,334 |
| Jul 25, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | - | -1.03% | 3,015,081 |
| Jul 24, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | - | -0.24% | 3,551,591 |
| Jul 23, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | - | -0.06% | 4,206,525 |
| Jul 22, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | - | -0.42% | 2,698,934 |
| Jul 21, 2025 | 1.63 | 1.69 | 1.63 | 1.67 | - | 2.40% | 11,130,392 |
| Jul 18, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | - | 0.80% | 2,488,295 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | - | -0.25% | 4,064,763 |
| Jul 16, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | - | 0.81% | 5,889,768 |
| Jul 15, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | - | 1.13% | 6,266,229 |
| Jul 14, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | - | 0.38% | 3,377,939 |
| Jul 11, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | - | -0.19% | 9,856,431 |
| Jul 10, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | - | -0.19% | 105,062,997 |
| Jul 9, 2025 | 1.54 | 1.60 | 1.54 | 1.59 | - | -0.69% | 3,793,380 |
| Jul 8, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | - | 1.85% | 7,615,883 |
| Jul 7, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | - | 0.90% | 5,107,746 |