China Southern Asset Management Co Ltd. - China Southern SF Warehousing & Logistics Close-Ed Inf Fd (SHE:180305)
China · Delayed Price · Currency is CNY 3.343
0.00 (0.00%)
At close: Sep 8, 2026
SHE:180305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | - | 1,398,500 |
| Sep 7, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.07% | 1,416,600 |
| Sep 4, 2026 | 3.40 | 3.43 | 3.39 | 3.43 | 3.35 | 0.76% | 2,365,294 |
| Sep 3, 2026 | 3.41 | 3.42 | 3.39 | 3.40 | 3.32 | -0.29% | 3,044,400 |
| Sep 2, 2026 | 3.40 | 3.41 | 3.38 | 3.41 | 3.33 | 0.59% | 4,013,703 |
| Sep 1, 2026 | 3.40 | 3.41 | 3.39 | 3.39 | 3.31 | -0.53% | 4,468,400 |
| Aug 31, 2026 | 3.39 | 3.43 | 3.39 | 3.41 | 3.33 | -0.18% | 3,395,300 |
| Aug 28, 2026 | 3.44 | 3.44 | 3.39 | 3.41 | 3.33 | -0.58% | 3,474,900 |
| Aug 27, 2026 | 3.48 | 3.50 | 3.43 | 3.43 | 3.35 | - | 3,588,477 |
| Aug 26, 2026 | 3.40 | 3.44 | 3.39 | 3.43 | 3.35 | 1.33% | 3,384,657 |
| Aug 25, 2026 | 3.39 | 3.42 | 3.38 | 3.39 | 3.31 | 0.27% | 3,221,638 |
| Aug 24, 2026 | 3.39 | 3.42 | 3.34 | 3.38 | 3.30 | 0.06% | 2,485,533 |
| Aug 21, 2026 | 3.36 | 3.43 | 3.36 | 3.38 | 3.30 | -0.38% | 2,464,963 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.32 | 3.39 | 3.31 | 0.50% | 2,729,300 |
| Aug 19, 2026 | 3.35 | 3.38 | 3.35 | 3.37 | 3.29 | 0.72% | 2,478,503 |
| Aug 18, 2026 | 3.31 | 3.39 | 3.31 | 3.35 | 3.27 | 0.93% | 3,319,705 |
| Aug 17, 2026 | 3.35 | 3.35 | 3.31 | 3.32 | 3.24 | -0.30% | 2,352,100 |
| Aug 14, 2026 | 3.27 | 3.35 | 3.27 | 3.33 | 3.25 | 1.93% | 2,225,765 |
| Aug 13, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.19 | -1.00% | 2,446,500 |
| Aug 12, 2026 | 3.37 | 3.37 | 3.29 | 3.30 | 3.22 | -1.82% | 6,501,778 |
| Aug 11, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.28 | 0.60% | 4,002,800 |
| Aug 10, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.26 | -0.30% | 3,803,510 |
| Aug 7, 2026 | 3.32 | 3.36 | 3.29 | 3.35 | 3.27 | 0.90% | 3,614,406 |
| Aug 6, 2026 | 3.29 | 3.32 | 3.27 | 3.32 | 3.24 | 0.61% | 2,482,532 |
| Aug 5, 2026 | 3.27 | 3.33 | 3.27 | 3.30 | 3.22 | 0.33% | 2,658,400 |
| Aug 4, 2026 | 3.30 | 3.33 | 3.27 | 3.29 | 3.21 | -0.30% | 2,696,916 |
| Aug 3, 2026 | 3.28 | 3.34 | 3.26 | 3.30 | 3.22 | -0.03% | 3,958,640 |
| Jul 31, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.22 | - | 4,830,026 |
| Jul 30, 2026 | 3.33 | 3.34 | 3.30 | 3.30 | 3.22 | - | 3,107,700 |
| Jul 29, 2026 | 3.32 | 3.33 | 3.29 | 3.30 | 3.22 | 0.09% | 2,792,200 |
| Jul 28, 2026 | 3.29 | 3.34 | 3.27 | 3.30 | 3.22 | -0.09% | 3,023,446 |
| Jul 27, 2026 | 3.32 | 3.32 | 3.26 | 3.30 | 3.22 | -0.18% | 1,905,720 |
| Jul 24, 2026 | 3.32 | 3.32 | 3.29 | 3.31 | 3.23 | -0.06% | 2,597,703 |
| Jul 23, 2026 | 3.36 | 3.36 | 3.30 | 3.31 | 3.23 | -0.54% | 2,855,659 |
| Jul 22, 2026 | 3.38 | 3.38 | 3.32 | 3.33 | 3.25 | -1.68% | 4,371,500 |
| Jul 21, 2026 | 3.45 | 3.45 | 3.38 | 3.38 | 3.30 | -1.94% | 4,091,400 |
| Jul 20, 2026 | 3.44 | 3.50 | 3.44 | 3.45 | 3.37 | -0.95% | 4,409,053 |
| Jul 17, 2026 | 3.53 | 3.57 | 3.43 | 3.48 | 3.40 | -0.54% | 7,176,489 |
| Jul 16, 2026 | 3.39 | 3.53 | 3.36 | 3.50 | 3.42 | 3.33% | 9,800,094 |
| Jul 15, 2026 | 3.36 | 3.44 | 3.33 | 3.39 | 3.31 | - | 2,790,501 |
| Jul 14, 2026 | 3.42 | 3.43 | 3.38 | 3.39 | 3.31 | -1.05% | 2,940,701 |
| Jul 13, 2026 | 3.40 | 3.45 | 3.37 | 3.43 | 3.34 | -0.12% | 1,927,657 |
| Jul 10, 2026 | 3.38 | 3.48 | 3.38 | 3.43 | 3.35 | 0.29% | 2,282,411 |
| Jul 9, 2026 | 3.40 | 3.43 | 3.33 | 3.42 | 3.34 | 1.60% | 3,177,030 |
| Jul 8, 2026 | 3.39 | 3.40 | 3.37 | 3.37 | 3.29 | -0.85% | 2,339,258 |
| Jul 7, 2026 | 3.42 | 3.45 | 3.39 | 3.39 | 3.31 | -0.79% | 1,882,381 |
| Jul 6, 2026 | 3.42 | 3.43 | 3.39 | 3.42 | 3.34 | 0.03% | 2,408,100 |
| Jul 3, 2026 | 3.38 | 3.43 | 3.38 | 3.42 | 3.34 | 0.97% | 3,552,383 |
| Jul 2, 2026 | 3.44 | 3.45 | 3.38 | 3.39 | 3.31 | -0.56% | 3,043,105 |
| Jul 1, 2026 | 3.44 | 3.46 | 3.38 | 3.41 | 3.33 | -0.21% | 3,303,676 |