China Southern Asset Management Co Ltd. - China Southern SF Warehousing & Logistics Close-Ed Inf Fd (SHE:180305)
China · Delayed Price · Currency is CNY 3.450
-0.033 (-0.95%)
At close: Jul 20, 2026
SHE:180305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.44 | 3.50 | 3.44 | 3.45 | 3.45 | -0.95% | 4,409,053 |
| Jul 17, 2026 | 3.53 | 3.57 | 3.43 | 3.48 | 3.48 | -0.54% | 7,176,489 |
| Jul 16, 2026 | 3.39 | 3.53 | 3.36 | 3.50 | 3.50 | 3.33% | 9,800,094 |
| Jul 15, 2026 | 3.36 | 3.44 | 3.33 | 3.39 | 3.39 | - | 2,790,501 |
| Jul 14, 2026 | 3.42 | 3.43 | 3.38 | 3.39 | 3.39 | -1.05% | 2,940,701 |
| Jul 13, 2026 | 3.40 | 3.45 | 3.37 | 3.43 | 3.43 | -0.12% | 1,927,657 |
| Jul 10, 2026 | 3.38 | 3.48 | 3.38 | 3.43 | 3.43 | 0.29% | 2,282,411 |
| Jul 9, 2026 | 3.40 | 3.43 | 3.33 | 3.42 | 3.42 | 1.60% | 3,177,030 |
| Jul 8, 2026 | 3.39 | 3.40 | 3.37 | 3.37 | 3.37 | -0.85% | 2,339,258 |
| Jul 7, 2026 | 3.42 | 3.45 | 3.39 | 3.39 | 3.39 | -0.79% | 1,882,381 |
| Jul 6, 2026 | 3.42 | 3.43 | 3.39 | 3.42 | 3.42 | 0.03% | 2,408,100 |
| Jul 3, 2026 | 3.38 | 3.43 | 3.38 | 3.42 | 3.42 | 0.97% | 3,552,383 |
| Jul 2, 2026 | 3.44 | 3.45 | 3.38 | 3.39 | 3.39 | -0.56% | 3,043,105 |
| Jul 1, 2026 | 3.44 | 3.46 | 3.38 | 3.41 | 3.41 | -0.21% | 3,303,676 |
| Jun 30, 2026 | 3.31 | 3.46 | 3.31 | 3.41 | 3.41 | 2.06% | 6,530,345 |
| Jun 29, 2026 | 3.20 | 3.37 | 3.18 | 3.34 | 3.34 | 3.53% | 1,709,058 |
| Jun 26, 2026 | 3.32 | 3.33 | 3.17 | 3.23 | 3.23 | -1.97% | 6,619,228 |
| Jun 25, 2026 | 3.27 | 3.37 | 3.18 | 3.30 | 3.30 | -0.03% | 7,147,118 |
| Jun 24, 2026 | 3.29 | 3.30 | 3.21 | 3.30 | 3.30 | -0.75% | 4,449,704 |
| Jun 23, 2026 | 3.34 | 3.34 | 3.27 | 3.32 | 3.32 | -0.87% | 5,290,203 |
| Jun 22, 2026 | 3.39 | 3.40 | 3.30 | 3.35 | 3.35 | -1.03% | 3,036,769 |
| Jun 18, 2026 | 3.47 | 3.47 | 3.36 | 3.39 | 3.39 | -1.88% | 1,484,550 |
| Jun 17, 2026 | 3.46 | 3.47 | 3.45 | 3.45 | 3.45 | -0.26% | 1,522,042 |
| Jun 16, 2026 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -0.80% | 1,286,100 |
| Jun 15, 2026 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | 0.11% | 1,189,967 |
| Jun 12, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | 0.52% | 1,746,600 |
| Jun 11, 2026 | 3.48 | 3.48 | 3.45 | 3.47 | 3.47 | -0.57% | 2,898,720 |
| Jun 10, 2026 | 3.58 | 3.58 | 3.46 | 3.49 | 3.49 | -2.05% | 1,733,703 |
| Jun 9, 2026 | 3.61 | 3.64 | 3.55 | 3.56 | 3.56 | -2.06% | 2,173,412 |
| Jun 8, 2026 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -1.28% | 1,800,200 |
| Jun 5, 2026 | 3.64 | 3.70 | 3.56 | 3.68 | 3.68 | 2.19% | 3,875,523 |
| Jun 4, 2026 | 3.57 | 3.60 | 3.55 | 3.60 | 3.60 | 0.87% | 1,937,774 |
| Jun 3, 2026 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | 0.37% | 3,013,248 |
| Jun 2, 2026 | 3.55 | 3.57 | 3.48 | 3.56 | 3.56 | 0.20% | 2,519,620 |
| Jun 1, 2026 | 3.48 | 3.61 | 3.45 | 3.55 | 3.55 | 1.84% | 4,464,900 |
| May 29, 2026 | 3.41 | 3.50 | 3.32 | 3.49 | 3.49 | 2.08% | 5,621,284 |
| May 28, 2026 | 3.54 | 3.54 | 3.37 | 3.42 | 3.42 | -3.64% | 7,553,526 |
| May 27, 2026 | 3.60 | 3.62 | 3.52 | 3.54 | 3.54 | -1.58% | 2,383,112 |
| May 26, 2026 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | 0.08% | 3,387,731 |
| May 25, 2026 | 3.61 | 3.62 | 3.60 | 3.60 | 3.60 | -0.42% | 3,061,988 |
| May 22, 2026 | 3.63 | 3.65 | 3.61 | 3.61 | 3.61 | -1.09% | 2,491,157 |
| May 21, 2026 | 3.69 | 3.71 | 3.62 | 3.65 | 3.65 | -1.27% | 2,443,503 |
| May 20, 2026 | 3.70 | 3.74 | 3.69 | 3.70 | 3.70 | - | 4,671,303 |
| May 19, 2026 | 3.65 | 3.73 | 3.64 | 3.70 | 3.70 | 2.41% | 4,457,766 |
| May 18, 2026 | 3.63 | 3.64 | 3.59 | 3.61 | 3.61 | -0.06% | 4,354,233 |
| May 15, 2026 | 3.61 | 3.63 | 3.59 | 3.62 | 3.62 | 0.06% | 4,028,643 |
| May 14, 2026 | 3.67 | 3.67 | 3.59 | 3.61 | 3.61 | -1.01% | 5,002,545 |
| May 13, 2026 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -0.54% | 2,370,020 |
| May 12, 2026 | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | 0.14% | 3,586,400 |
| May 11, 2026 | 3.69 | 3.69 | 3.64 | 3.67 | 3.67 | -0.60% | 3,946,286 |