Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

China Southern Asset Management Co Ltd - Chinext ETF (159948.SZ)

2.1340
+0.0180
+(0.85%)
At close: April 30 at 3:04:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.11802.14202.11502.13402.134019,476,400
Apr 29, 20252.11602.12802.10802.11602.116016,255,500
Apr 28, 20252.13402.13802.11402.12102.121012,843,500
Apr 25, 20252.12302.14902.12302.13402.134015,811,200
Apr 24, 20252.13702.14502.11702.12202.122013,761,700
Apr 23, 20252.12702.15002.12102.13702.137018,631,800
Apr 22, 20252.11902.12402.10802.11102.111011,851,600
Apr 21, 20252.08202.12402.07402.12002.120018,027,900
Apr 18, 20252.08402.09302.07202.09002.090017,361,700
Apr 17, 20252.06902.09902.06502.08502.085013,469,000
Apr 16, 20252.09802.09802.05202.08202.082021,814,100
Apr 15, 20252.10802.11502.09202.10302.103013,576,900
Apr 14, 20252.12502.13502.10202.10802.108015,393,300
Apr 11, 20252.07202.11902.05502.10202.102024,151,800
Apr 10, 20252.08502.12102.06802.07302.073030,034,200
Apr 9, 20251.98102.04201.94002.02502.025031,267,900
Apr 8, 20251.99302.05001.97802.01002.010029,300,600
Apr 7, 20252.12902.16001.90901.99001.990042,435,000
Apr 3, 20252.27302.28902.24602.25702.257021,677,600
Apr 2, 20252.28802.31502.28802.29902.299013,534,000
Apr 1, 20252.29602.32102.29102.29302.293015,807,900
Mar 31, 20252.30402.31802.27802.29602.296020,579,800
Mar 28, 20252.34102.34802.32302.32402.324011,095,500
Mar 27, 20252.33502.36302.31102.34102.341013,593,200
Mar 26, 20252.33902.35402.31602.33602.33609,252,973
Mar 25, 20252.35002.36002.33002.33902.339012,088,500
Mar 24, 20252.34802.35802.31902.35002.350011,340,200
Mar 21, 20252.40102.40202.34502.34702.347016,459,900
Mar 20, 20252.41602.42302.39802.40202.40208,943,500
Mar 19, 20252.42602.44002.40902.42302.42308,763,700
Mar 18, 20252.42902.44502.41602.43102.431010,265,900
Mar 17, 20252.44402.44402.41402.41802.41807,723,200
Mar 14, 20252.35602.43502.35602.42902.429016,608,500
Mar 13, 20252.39202.40202.35202.36202.362010,226,900
Mar 12, 20252.40902.41802.39002.39302.39309,112,700
Mar 11, 20252.36702.40502.36702.40502.40507,294,300
Mar 10, 20252.40502.41702.38102.40202.40209,491,700
Mar 7, 20252.42402.42702.39402.40502.40509,827,367
Mar 6, 20252.39602.44502.39602.43602.436013,309,800
Mar 5, 20252.38902.40102.37202.39102.391010,199,000
Mar 4, 20252.38002.39202.35602.39002.390016,285,100
Mar 3, 20252.37002.43302.35802.39602.396018,057,700
Feb 28, 20252.45002.45002.36102.37002.370019,506,900
Feb 27, 20252.47302.48402.42702.45802.458023,078,914
Feb 26, 20252.44002.47302.43502.47302.473020,396,200
Feb 25, 20252.43802.47002.42702.44202.442012,703,400
Feb 24, 20252.49302.49302.45002.47102.471016,741,000
Feb 21, 20252.43302.49002.43202.48602.486019,474,800
Feb 20, 20252.42902.43402.40502.42702.42707,938,400
Feb 19, 20252.37802.42902.37002.42902.429011,043,600
Feb 18, 20252.42502.43302.37102.37902.379013,903,800
Feb 17, 20252.44602.44802.41002.42602.426011,095,200
Feb 14, 20252.37602.42702.37602.41702.417019,006,500
Feb 13, 20252.38002.40302.37402.37602.376014,389,800
Feb 12, 20252.34502.39302.33702.39002.390010,965,000
Feb 11, 20252.38102.38102.34502.34902.34909,409,200
Feb 10, 20252.37302.38502.35202.38202.382012,043,300
Feb 7, 20252.31302.39802.31302.37202.372022,387,200
Feb 6, 20252.24502.31402.24502.31302.313015,110,700
Feb 5, 20252.30002.30002.24302.25302.253011,232,200
Jan 27, 20252.31802.32002.25702.25702.257016,871,700
Jan 24, 20252.27602.32402.27002.31402.314014,628,200
Jan 23, 20252.32102.34302.28202.28202.282014,133,000
Jan 22, 20252.29602.29902.26902.29102.291010,108,400
Jan 21, 20252.31402.31502.27602.29902.299010,479,400
Jan 20, 20252.26502.30702.26502.29202.292016,196,700
Jan 17, 20252.22502.27002.22502.25002.250014,429,900
Jan 16, 20252.24802.24902.21302.23502.235016,380,600
Jan 15, 20252.25102.25102.21702.22202.222012,211,100
Jan 14, 20252.17002.26402.15902.26002.260017,534,200
Jan 13, 20252.12802.17602.12802.16002.160011,936,000
Jan 10, 20252.18802.20502.15602.15602.15609,909,300
Jan 9, 20252.17202.20502.17202.19302.19309,329,100
Jan 8, 20252.18802.21302.14002.18802.188015,532,300
Jan 7, 20252.18102.21302.16802.21002.210014,168,200
Jan 6, 20252.20002.21602.18102.19602.196016,885,300
Jan 3, 20252.24802.25302.19502.20402.204033,293,200
Jan 2, 20252.32502.33402.22702.24802.248025,156,500
Dec 31, 20242.40602.40802.33802.33802.338023,257,500
Dec 30, 20242.39802.41602.39502.40702.40707,495,900
Dec 27, 20242.40802.43602.39402.40202.402010,664,000
Dec 26, 20242.39102.41902.39102.40802.40806,684,000
Dec 25, 20242.41002.41402.38202.39702.397011,020,000
Dec 24, 20242.38502.41202.38502.41102.411010,902,800
Dec 23, 20242.41102.42202.38202.38602.386012,747,600
Dec 20, 20242.41002.43402.39902.41302.413017,345,224
Dec 19, 20242.38002.42002.37002.41402.414016,545,900
Dec 18, 20242.40102.41402.39002.39902.399010,486,500
Dec 17, 20242.39602.43202.39602.40302.403063,504,500
Dec 16, 20242.44002.45302.38902.39802.398019,214,400
Dec 13, 20242.48202.48202.43602.44002.440038,709,600
Dec 12, 20242.46802.50802.46002.49702.497019,662,400
Dec 11, 20242.46202.48502.45502.46802.468013,737,600
Dec 10, 20242.58202.59002.46202.47302.473031,537,583
Dec 9, 20242.47502.47802.43102.45302.453015,831,900
Dec 6, 20242.42102.49402.41102.47102.471028,468,900
Dec 5, 20242.43002.43802.40902.42102.421011,593,800
Dec 4, 20242.44602.44602.40402.41202.412013,574,000
Dec 3, 20242.44802.46402.42502.44602.446019,398,900
Dec 2, 20242.41902.46302.41002.45702.457015,850,391
Nov 29, 20242.35202.46702.35202.42502.425028,293,300
Nov 28, 20242.40902.40902.36202.36702.367014,178,700
Nov 27, 20242.34102.41002.31002.40802.408025,796,600
Nov 26, 20242.35502.38602.34002.34302.343015,068,500
Nov 25, 20242.37802.39202.33302.36802.368017,279,300
Nov 22, 20242.46702.47202.37302.37402.374017,482,500
Nov 21, 20242.45902.48402.45102.46802.468011,621,500
Nov 20, 20242.44302.48702.43702.46902.469020,442,600
Nov 19, 20242.39502.46402.37002.46102.461026,107,700
Nov 18, 20242.45602.46102.37102.39502.395023,579,100
Nov 15, 20242.53602.54902.45002.45202.452024,404,200
Nov 14, 20242.63602.63602.54002.54402.544021,265,900
Nov 13, 20242.57102.64402.55802.63602.636018,688,100
Nov 12, 20242.60902.66802.57302.60702.607030,068,400
Nov 11, 20242.48202.61902.48202.60802.608037,880,200
Nov 8, 20242.60802.61702.52702.53402.534029,879,800
Nov 7, 20242.46002.56202.43002.56002.560031,547,900
Nov 6, 20242.49902.57002.45002.47702.477040,014,500
Nov 5, 20242.38102.50902.36602.49902.499043,122,600
Nov 4, 20242.30402.38202.30402.38102.381017,873,005
Nov 1, 20242.33202.35802.31102.31902.319026,000,532
Oct 31, 20242.34402.40002.32002.35802.358028,690,900
Oct 30, 20242.36002.37402.31702.34502.345021,475,406
Oct 29, 20242.43302.44002.37002.37402.374021,837,500
Oct 28, 20242.44102.44102.39702.42702.427018,153,800
Oct 25, 20242.38002.47902.37302.44102.441039,087,379
Oct 24, 20242.38502.39702.36302.36802.368014,998,800
Oct 23, 20242.41902.45402.37802.40202.402025,688,800
Oct 22, 20242.39402.42402.37302.41502.415029,135,700
Oct 21, 20242.38302.47002.37802.40602.406046,957,491
Oct 18, 20242.20302.54702.20002.38902.389066,007,821
Oct 17, 20242.22102.26502.21102.21102.211033,653,300
Oct 16, 20242.20002.26502.20002.22102.221035,652,638
Oct 15, 20242.31202.36802.26802.26802.268052,784,080
Oct 14, 20242.30002.35702.24502.34802.348065,364,249
Oct 11, 20242.34402.38002.25202.28302.283076,535,000
Oct 10, 20242.47202.70002.36402.41002.410088,534,877
Oct 9, 20242.88802.88802.42102.49702.4970142,137,183
Oct 8, 20243.01603.01602.55603.01603.0160187,174,490
Sep 30, 20242.27002.51302.13902.51302.5130106,950,400
Sep 27, 20241.91302.11501.90802.09502.095039,381,500
Sep 26, 20241.78801.86901.77001.86701.867027,875,400
Sep 25, 20241.78501.83101.78501.78801.788023,789,300
Sep 24, 20241.67201.76001.66901.75601.756018,946,600
Sep 23, 20241.67701.68601.66501.66601.66608,931,000
Sep 20, 20241.68701.68701.66301.67301.673011,927,800
Sep 19, 20241.67501.70501.65701.68501.685011,645,200
Sep 18, 20241.67501.67701.65901.67001.670010,526,100
Sep 13, 20241.69001.70301.67401.67501.67508,270,200
Sep 12, 20241.70201.71701.68801.68901.68909,414,882
Sep 11, 20241.67601.70301.67201.69601.696010,099,482
Sep 10, 20241.67501.69001.66001.68101.681011,434,400
Sep 9, 20241.67301.68801.66301.67901.679011,258,000
Sep 6, 20241.70501.70501.67301.67401.67409,601,000
Sep 5, 20241.70101.71501.69201.70401.70409,672,700
Sep 4, 20241.68501.70701.67701.69101.691010,789,900
Sep 3, 20241.68001.69801.66901.69401.694010,012,500
Sep 2, 20241.71101.72201.67301.67501.675011,249,000
Aug 30, 20241.66901.74101.66901.71801.718010,817,500
Aug 29, 20241.66201.69001.64601.67601.67608,407,100
Aug 28, 20241.66101.67001.65801.66701.66708,090,182
Aug 27, 20241.67601.67701.66301.66501.66503,240,200
Aug 26, 20241.68401.69901.67701.67901.67906,694,700
Aug 23, 20241.68201.69301.67401.68401.68408,366,100
Aug 22, 20241.70101.70401.68101.68201.68206,617,900
Aug 21, 20241.70401.71201.69501.69701.69706,759,300
Aug 20, 20241.73001.73001.70301.70701.70709,111,000
Aug 19, 20241.73501.74901.72901.73101.73106,382,300
Aug 16, 20241.73501.74401.72801.73301.73307,234,000
Aug 15, 20241.72601.74901.71101.73501.73506,598,400
Aug 14, 20241.74801.74901.72601.72701.72707,512,300
Aug 13, 20241.73401.75001.72901.75001.75009,436,300
Aug 12, 20241.74001.74401.73001.73401.73406,970,500
Aug 9, 20241.76301.77301.73801.74001.74006,693,600
Aug 8, 20241.76501.77501.74101.75501.75508,707,200
Aug 7, 20241.76801.77701.76001.76601.76609,705,900
Aug 6, 20241.75801.78101.75501.76901.76908,506,900
Aug 5, 20241.77501.80101.68001.75001.750011,238,800
Aug 2, 20241.80701.81801.78001.78501.785010,762,300
Aug 1, 20241.83901.84401.81001.81301.813010,669,600
Jul 31, 20241.77301.83901.76701.83901.839010,500,200
Jul 30, 20241.77801.78201.76501.77301.77309,234,200
Jul 29, 20241.82501.82501.77901.78301.78306,640,000
Jul 26, 20241.79601.82001.78301.80401.80409,322,200
Jul 25, 20241.79801.80401.77801.79301.79309,848,700
Jul 24, 20241.81401.83001.79201.80001.800011,429,900
Jul 23, 20241.87701.87701.81801.81901.819011,885,300
Jul 22, 20241.87601.88701.86201.87701.87707,315,400
Jul 19, 20241.86801.88001.85501.87601.876010,311,500
Jul 18, 20241.84101.86801.82301.86601.86608,874,991
Jul 17, 20241.84601.85801.83301.84401.84408,423,300
Jul 16, 20241.81701.84701.81501.84601.84609,645,100
Jul 15, 20241.83001.83001.81101.81901.81906,914,900
Jul 12, 20241.82201.84101.82001.83301.83305,940,300
Jul 11, 20241.82001.84301.80501.83501.835012,062,400
Jul 10, 20241.79501.81401.78501.79501.79507,496,900
Jul 9, 20241.77201.80501.75501.79601.796010,542,900
Jul 8, 20241.79201.79501.76701.77201.77207,695,700
Jul 5, 20241.79001.80701.77501.80201.80208,001,200
Jul 4, 20241.81001.82101.79101.79201.792010,567,400
Jul 3, 20241.81001.82801.79301.80401.80407,837,000
Jul 2, 20241.82301.83101.80501.81001.81007,692,800
Jul 1, 20241.83401.83801.79701.82901.82909,149,700
Jun 28, 20241.85101.87001.82801.83401.834011,479,000
Jun 27, 20241.88501.88501.85101.85101.85105,776,500
Jun 26, 20241.83801.88501.83801.88501.88508,743,500
Jun 25, 20241.88301.88301.83901.84601.84607,748,800
Jun 24, 20241.90601.90601.87901.88301.88305,551,400
Jun 21, 20241.91301.92001.89501.90901.90905,483,800
Jun 20, 20241.94301.95101.91501.91801.91804,945,600
Jun 19, 20241.96901.99001.94301.94301.94304,590,900
Jun 18, 20241.95901.97801.95401.96801.96804,349,700
Jun 17, 20241.93201.96601.93201.95901.95903,848,500
Jun 14, 20241.92901.94901.91201.94301.94304,238,800
Jun 13, 20241.93301.95401.92801.92901.92903,539,900
Jun 12, 20241.94101.94201.93201.93201.93202,628,800
Jun 11, 20241.93101.94501.91401.94201.94204,263,500
Jun 7, 20241.97601.98301.91601.93601.93606,645,600
Jun 6, 20241.99402.00101.97001.97601.97605,055,800
Jun 5, 20242.00502.01501.99101.99401.99405,589,100
Jun 4, 20241.97102.00601.97002.00302.003012,443,600
Jun 3, 20241.96301.97601.95201.97301.97304,601,700
May 31, 20241.97001.98601.96001.96601.96605,261,991
May 30, 20241.96501.97301.95601.96901.96903,477,800
May 29, 20241.95701.98501.95501.96401.96404,955,000
May 28, 20241.98501.98501.95501.95801.958010,889,100
May 27, 20241.97101.98501.95401.98501.98504,435,800
May 24, 20242.00302.01501.97001.97401.97405,389,400
May 23, 20242.04402.04401.99902.00302.00305,080,100
May 22, 20242.01402.03702.00902.03502.03505,785,670
May 21, 20242.02802.02802.00902.01402.01406,425,100
May 20, 20242.02102.04202.01902.02902.02907,693,100
May 17, 20241.99302.02001.98402.02002.02006,096,800
May 16, 20241.99802.01201.98801.99301.99305,087,600
May 15, 20242.00702.01901.98801.98901.98905,326,800
May 14, 20242.02302.02502.00202.00702.00705,063,700
May 13, 20242.02202.02702.00402.01102.01105,144,300
May 10, 20242.05502.05802.02502.03002.03006,570,200
May 9, 20242.02002.05802.02002.05302.05307,457,300
May 8, 20242.04402.04402.01602.01902.01905,305,500
May 7, 20242.05002.05602.04202.04602.04606,504,200
May 6, 20242.05502.06002.03302.04902.04905,729,200
Apr 30, 20242.03502.03502.01002.01102.01106,809,521