China Southern Tianyuan New Industry Equity Fund (SHE:160133)
China · Delayed Price · Currency is CNY 4.251
-0.015 (-0.35%)
At close: Sep 22, 2026
SHE:160133 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.24 | -0.21% | 14,223 |
| Sep 22, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -0.35% | 7,300 |
| Sep 21, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | -0.02% | 1,736 |
| Sep 18, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 0.64% | 20,255 |
| Sep 17, 2026 | 4.20 | 4.24 | 4.19 | 4.24 | 4.24 | -0.12% | 73,488 |
| Sep 16, 2026 | 4.20 | 4.25 | 4.18 | 4.25 | 4.25 | -0.02% | 55,510 |
| Sep 15, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 0.52% | 17,500 |
| Sep 14, 2026 | 4.20 | 4.23 | 4.16 | 4.22 | 4.22 | -0.17% | 27,642 |
| Sep 11, 2026 | 4.23 | 4.23 | 4.19 | 4.23 | 4.23 | -0.87% | 150,300 |
| Sep 10, 2026 | 4.25 | 4.35 | 4.24 | 4.27 | 4.27 | -0.35% | 46,236 |
| Sep 9, 2026 | 4.28 | 4.29 | 4.26 | 4.28 | 4.28 | -0.37% | 89,836 |
| Sep 8, 2026 | 4.28 | 4.37 | 4.27 | 4.30 | 4.30 | -0.28% | 132,866 |
| Sep 7, 2026 | 4.29 | 4.32 | 4.29 | 4.31 | 4.31 | 0.21% | 250,970 |
| Sep 4, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.37% | 103,189 |
| Sep 3, 2026 | 4.24 | 4.33 | 4.24 | 4.32 | 4.32 | 0.35% | 218,226 |
| Sep 2, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | -0.55% | 228,655 |
| Sep 1, 2026 | 4.33 | 4.36 | 4.32 | 4.33 | 4.33 | -1.37% | 241,011 |
| Aug 31, 2026 | 4.35 | 4.39 | 4.32 | 4.39 | 4.39 | -0.18% | 450,740 |
| Aug 28, 2026 | 4.43 | 4.43 | 4.35 | 4.40 | 4.40 | -0.63% | 149,900 |
| Aug 27, 2026 | 4.37 | 4.43 | 4.36 | 4.42 | 4.42 | 1.17% | 566,424 |
| Aug 26, 2026 | 4.35 | 4.39 | 4.33 | 4.37 | 4.37 | 0.62% | 88,761 |
| Aug 25, 2026 | 4.35 | 4.36 | 4.33 | 4.35 | 4.35 | -0.21% | 57,736 |
| Aug 24, 2026 | 4.38 | 4.40 | 4.32 | 4.35 | 4.35 | -0.73% | 271,300 |
| Aug 21, 2026 | 4.36 | 4.40 | 4.36 | 4.39 | 4.39 | -0.25% | 301,384 |
| Aug 20, 2026 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | 0.73% | 30,611 |
| Aug 19, 2026 | 4.44 | 4.44 | 4.37 | 4.37 | 4.37 | -1.78% | 297,635 |
| Aug 18, 2026 | 4.43 | 4.44 | 4.38 | 4.44 | 4.44 | 0.77% | 188,870 |
| Aug 17, 2026 | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | 1.29% | 69,572 |
| Aug 14, 2026 | 4.33 | 4.35 | 4.31 | 4.35 | 4.35 | 0.48% | 51,691 |
| Aug 13, 2026 | 4.39 | 4.40 | 4.32 | 4.33 | 4.33 | -1.52% | 343,391 |
| Aug 12, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | 0.41% | 59,477 |
| Aug 11, 2026 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -0.86% | 215,484 |
| Aug 10, 2026 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 1.19% | 466,870 |
| Aug 7, 2026 | 4.32 | 4.37 | 4.32 | 4.37 | 4.37 | 0.37% | 148,583 |
| Aug 6, 2026 | 4.31 | 4.37 | 4.31 | 4.35 | 4.35 | -0.39% | 62,264 |
| Aug 5, 2026 | 4.29 | 4.37 | 4.28 | 4.37 | 4.37 | 1.84% | 186,809 |
| Aug 4, 2026 | 4.24 | 4.30 | 4.24 | 4.29 | 4.29 | 0.75% | 31,323 |
| Aug 3, 2026 | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | -2.43% | 421,702 |
| Jul 31, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | 1.89% | 601,083 |
| Jul 30, 2026 | 4.32 | 4.34 | 4.23 | 4.28 | 4.28 | -0.83% | 293,139 |
| Jul 29, 2026 | 4.30 | 4.33 | 4.23 | 4.32 | 4.32 | 1.55% | 332,552 |
| Jul 28, 2026 | 4.26 | 4.32 | 4.23 | 4.25 | 4.25 | -1.09% | 21,000 |
| Jul 27, 2026 | 4.22 | 4.30 | 4.20 | 4.30 | 4.30 | 1.78% | 197,209 |
| Jul 24, 2026 | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | -0.94% | 145,115 |
| Jul 23, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 0.92% | 130,712 |
| Jul 22, 2026 | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | -1.70% | 27,740 |
| Jul 21, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 1.85% | 152,095 |
| Jul 20, 2026 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | 1.56% | 24,839 |
| Jul 17, 2026 | 4.19 | 4.22 | 4.09 | 4.16 | 4.16 | -1.63% | 62,953 |
| Jul 16, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.23 | -0.71% | 8,600 |