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

Shanghai - Delayed Quote CNY

CHINA SOUTHERN SSE 380 ETF (510290.SS)

1.9410
+0.0090
+(0.47%)
At close: April 30 at 2:47:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.94001.94601.93801.94101.941056,000
Apr 29, 20251.92901.94301.92901.93201.932043,200
Apr 28, 20251.94901.96301.93001.93401.934073,400
Apr 25, 20251.94801.95601.94301.94301.943024,900
Apr 24, 20251.94501.94901.93401.94101.941038,300
Apr 23, 20251.94901.96101.94601.94901.949065,100
Apr 22, 20251.98901.98901.91301.94901.949090,100
Apr 21, 20251.92401.95201.92401.95001.9500170,100
Apr 18, 20251.91701.92801.91401.92701.927034,700
Apr 17, 20251.92501.93701.92501.92801.9280202,100
Apr 16, 20251.94001.94001.90701.92501.9250363,100
Apr 15, 20251.93301.94101.92701.94101.941088,100
Apr 14, 20251.96401.96401.93701.94401.9440346,700
Apr 11, 20251.90801.94401.90801.93101.9310496,800
Apr 10, 20251.88201.94101.88201.91701.9170917,100
Apr 9, 20251.85501.89001.75801.88701.88702,176,900
Apr 8, 20251.83601.94001.83101.85001.8500749,400
Apr 7, 20251.98701.98701.83701.84101.8410954,600
Apr 3, 20252.03102.03702.00802.01402.0140193,700
Apr 2, 20252.03602.05102.03302.03702.037034,600
Apr 1, 20252.04102.04602.03102.03602.0360285,300
Mar 31, 20252.02502.03002.00502.01802.0180227,200
Mar 28, 20252.04502.04602.02802.03102.0310210,600
Mar 27, 20252.02902.05902.02702.04902.0490253,600
Mar 26, 20252.04502.05302.04102.04302.0430194,800
Mar 25, 20252.04802.05202.03402.04202.0420548,300
Mar 24, 20252.04102.05002.02402.04602.0460742,800
Mar 21, 20252.06502.07202.02502.04002.0400868,500
Mar 20, 20252.07002.08102.06302.07002.070087,500
Mar 19, 20252.07502.07802.06202.07302.073069,900
Mar 18, 20252.07202.08402.07202.07902.0790206,810
Mar 17, 20252.07002.07802.07002.07302.0730175,400
Mar 14, 20252.04102.07002.03602.06602.0660418,500
Mar 13, 20252.05002.05002.02402.03602.0360140,800
Mar 12, 20252.04602.06602.04602.05502.0550123,900
Mar 11, 20252.00802.04902.00802.04802.0480407,700
Mar 10, 20252.04102.04302.02702.03902.0390816,700
Mar 7, 20252.02902.04702.02602.03402.03401,068,600
Mar 6, 20252.01102.04202.01102.03402.0340951,800
Mar 5, 20252.01202.01901.99902.01102.0110402,400
Mar 4, 20251.99302.01301.99002.01002.0100201,800
Mar 3, 20251.99002.02201.98901.99301.9930912,500
Feb 28, 20252.04202.04201.98801.99001.99001,598,500
Feb 27, 20252.04002.04802.01802.04002.0400746,600
Feb 26, 20252.00002.05201.97602.04002.04001,955,600
Feb 25, 20252.01402.03602.01102.01402.01402,480,400
Feb 24, 20252.01202.04302.01202.03302.03301,524,600
Feb 21, 20252.03502.04302.02102.04002.04001,997,500
Feb 20, 20252.02002.03001.98802.02302.02301,069,200
Feb 19, 20251.99002.02601.99002.02002.02002,918,100
Feb 18, 20252.00802.02301.98501.98801.9880449,000
Feb 17, 20252.00802.02102.00602.01602.0160723,800
Feb 14, 20252.03202.03202.00202.01402.0140769,500
Feb 13, 20252.02202.02702.00702.00802.0080413,800
Feb 12, 20252.00202.02802.00002.02702.0270476,100
Feb 11, 20251.99602.01001.99502.00202.0020772,500
Feb 10, 20252.00002.00801.99102.00502.0050918,300
Feb 7, 20251.97602.01501.97402.00202.00201,020,400
Feb 6, 20251.94201.97301.94101.97301.97301,072,400
Feb 5, 20251.94901.95201.93101.94001.9400738,500
Jan 27, 20251.96601.96901.94901.94901.9490405,800
Jan 24, 20251.94801.96501.94201.96501.9650594,500
Jan 23, 20251.95901.97501.93701.93701.93701,903,600
Jan 22, 20251.91101.94401.91101.94301.9430152,500
Jan 21, 20251.95201.96901.93301.94601.9460126,900
Jan 20, 20251.94601.95901.94401.94601.9460236,500
Jan 17, 20251.90201.94301.90201.93601.9360159,100
Jan 16, 20251.92001.94001.90401.91301.9130618,800
Jan 15, 20251.92001.92001.90301.90901.9090203,500
Jan 14, 20251.86101.92201.86101.92001.9200395,500
Jan 13, 20251.86601.87401.84801.86301.8630178,200
Jan 10, 20251.89001.89901.86601.86601.8660129,500
Jan 9, 20251.89201.90301.88801.89001.8900318,500
Jan 8, 20251.90301.91001.85201.89801.8980927,300
Jan 7, 20251.88301.89901.87101.89901.8990482,200
Jan 6, 20251.88001.90001.87301.88301.8830766,500
Jan 3, 20251.94401.94501.87701.88301.88301,098,300
Jan 2, 20251.94101.98401.89701.91001.9100998,300
Dec 31, 20242.01302.01301.96601.97001.9700866,900
Dec 30, 20242.00902.02102.00602.01202.0120230,800
Dec 27, 20242.00902.02802.00502.00902.0090668,300
Dec 26, 20241.99702.01201.99702.00602.0060375,900
Dec 25, 20241.99702.00201.98201.99701.9970311,100
Dec 24, 20241.97802.13601.97802.00602.0060690,000
Dec 23, 20242.00102.00901.97801.97801.9780140,200
Dec 20, 20241.99602.02001.99502.00302.0030116,400
Dec 19, 20241.97201.99801.97201.99801.9980193,300
Dec 18, 20241.99202.01901.99201.99601.9960166,900
Dec 17, 20242.00302.01201.98601.98601.9860650,400
Dec 16, 20242.03102.03101.99802.00202.0020481,900
Dec 13, 20242.06402.06402.02302.02902.0290760,200
Dec 12, 20242.05002.06702.01002.06402.0640223,200
Dec 11, 20242.03902.05302.03802.05002.0500276,100
Dec 10, 20242.06102.08002.03402.03902.0390735,900
Dec 9, 20242.03102.04002.01502.02102.0210117,500
Dec 6, 20242.00502.03602.00002.03002.03001,249,800
Dec 5, 20241.99102.01101.99002.00202.0020302,600
Dec 4, 20242.01502.01701.99402.00202.0020451,800
Dec 3, 20242.00402.02302.00202.01502.0150708,700
Dec 2, 20241.99502.01801.99202.01202.0120931,800
Nov 29, 20241.98602.00501.97001.99501.99501,155,800
Nov 28, 20241.97801.98601.96601.96701.9670492,600
Nov 27, 20241.94301.97701.91701.97501.9750463,000
Nov 26, 20241.94901.96201.94001.94201.9420161,700
Nov 25, 20241.95001.96301.92501.95201.9520589,900
Nov 22, 20242.02002.02001.94701.95001.9500717,100
Nov 21, 20242.02302.03102.01102.02102.0210280,200
Nov 20, 20242.01302.02802.00102.02302.0230582,000
Nov 19, 20241.98302.01201.96902.01202.01203,845,300
Nov 18, 20241.99702.01801.97101.98001.98001,510,300
Nov 15, 20242.03202.04201.99701.99701.99701,723,100
Nov 14, 20242.07802.07902.02802.03302.03301,537,100
Nov 13, 20242.07902.09002.05902.07802.07802,342,800
Nov 12, 20242.10702.11702.06602.07902.0790836,400
Nov 11, 20242.06802.10602.06502.10602.1060969,700
Nov 8, 20242.11902.11902.06602.07502.07501,955,200
Nov 7, 20242.03302.07802.01602.07802.07801,948,500
Nov 6, 20242.05002.06402.02502.03902.03902,329,800
Nov 5, 20241.98602.03801.98602.03602.03602,047,900
Nov 4, 20241.95201.98601.95201.98601.9860460,000
Nov 1, 20241.96201.98001.94501.95401.95402,214,100
Oct 31, 20241.93101.97101.93101.95801.95802,382,600
Oct 30, 20241.96201.96801.93801.94901.9490907,200
Oct 29, 20241.98702.00101.95701.95901.95901,112,200
Oct 28, 20241.97501.98801.96301.98701.9870528,000
Oct 25, 20241.98601.98601.92501.97501.97501,340,700
Oct 24, 20241.97201.97201.92601.94701.9470781,800
Oct 23, 20241.95001.98401.95001.96301.96301,873,500
Oct 22, 20241.94401.95501.93001.95001.95001,026,300
Oct 21, 20241.99001.99001.92401.94101.94101,881,500
Oct 18, 20241.87001.97401.86601.93101.93103,889,400
Oct 17, 20241.90801.91401.86901.87001.8700837,900
Oct 16, 20241.88401.91701.86201.89401.89401,398,700
Oct 15, 20241.93401.94001.88301.88401.88401,251,100
Oct 14, 20241.89601.94001.87501.93301.93303,224,800
Oct 11, 20241.95701.96101.87501.89201.89203,178,400
Oct 10, 20241.95802.01601.91701.95901.95903,932,100
Oct 9, 20242.17002.17001.95301.95701.95704,232,500
Oct 8, 20242.25502.25502.05002.17002.17004,429,600
Sep 30, 20241.90002.06701.89702.05002.05005,173,800
Sep 27, 20241.77001.93001.77001.87901.8790366,300
Sep 26, 20241.69001.75501.67901.75501.7550514,000
Sep 25, 20241.68101.72301.68101.68901.6890404,800
Sep 24, 20241.62901.67201.61501.67201.6720507,300
Sep 23, 20241.59301.61601.59301.60801.608052,300
Sep 20, 20241.61801.61801.59801.60701.6070214,100
Sep 19, 20241.59901.62901.59301.61801.6180193,400
Sep 18, 20241.58201.59401.58001.58401.584061,700
Sep 13, 20241.60701.60901.58701.58701.587039,600
Sep 12, 20241.61901.62201.60701.60701.607073,400
Sep 11, 20241.61201.61501.60301.61101.6110151,700
Sep 10, 20241.61801.61801.59101.61201.612069,600
Sep 9, 20241.63001.63001.61201.61801.618096,800
Sep 6, 20241.65201.65501.63401.63401.6340116,800
Sep 5, 20241.64501.66001.63901.65201.6520115,600
Sep 4, 20241.64301.65501.64301.65001.650083,100
Sep 3, 20241.65101.65201.64201.64601.646055,500
Sep 2, 20241.66801.66801.64201.64201.642095,600
Aug 30, 20241.63801.67901.63801.67401.6740796,500
Aug 29, 20241.63101.64601.62701.64501.645063,000
Aug 28, 20241.63001.64001.63001.63201.632048,000
Aug 27, 20241.63001.67001.63001.63001.63001,900
Aug 26, 20241.63801.64201.63801.64201.6420505,700
Aug 23, 20241.63701.64701.63601.63801.638052,800
Aug 22, 20241.65701.65701.63701.63701.6370165,500
Aug 21, 20241.66401.66401.65201.65301.653039,200
Aug 20, 20241.68501.68501.65801.66401.6640108,800
Aug 19, 20241.69701.70101.68701.68901.689035,100
Aug 16, 20241.69901.70001.68401.68401.684015,500
Aug 15, 20241.68501.70501.68501.69201.692047,000
Aug 14, 20241.70001.70001.68501.68501.685098,100
Aug 13, 20241.69801.70501.69001.70501.705083,800
Aug 12, 20241.70001.70601.69801.69801.698041,000
Aug 9, 20241.72301.72301.70501.70501.705010,200
Aug 8, 20241.70301.71801.70101.71601.716027,200
Aug 7, 20241.70901.71901.70601.70801.708074,100
Aug 6, 20241.72001.72001.69801.69801.698083,000
Aug 5, 20241.73201.73601.69501.69501.6950353,800
Aug 2, 20241.73201.73801.71901.72601.7260148,400
Aug 1, 20241.75301.75301.73601.73701.737049,900
Jul 31, 20241.70601.75001.70601.75001.7500170,000
Jul 30, 20241.71201.71301.68001.69301.693075,600
Jul 29, 20241.70201.70201.69801.70001.7000203,100
Jul 26, 20241.70801.70801.69701.70001.700021,000
Jul 25, 20241.68501.69401.68301.69001.6900216,200
Jul 24, 20241.70501.71101.68901.68901.6890141,500
Jul 23, 20241.73901.73901.70801.70801.7080233,200
Jul 22, 20241.74801.75801.74201.75001.750037,800
Jul 19, 20241.75601.76001.74501.75501.7550279,700
Jul 18, 20241.72501.75501.72501.75201.752041,200
Jul 17, 20241.74401.74701.73501.74101.741099,300
Jul 16, 20241.77101.77101.73001.74901.749054,600
Jul 15, 20241.75601.75601.74401.75201.752029,200
Jul 12, 20241.75701.75701.75201.75601.7560154,300
Jul 11, 20241.75001.75801.74001.75801.758074,000
Jul 10, 20241.74201.74601.73001.73201.7320181,800
Jul 9, 20241.71901.75001.70701.74601.7460253,000
Jul 8, 20241.73401.73401.71501.71901.7190213,400
Jul 5, 20241.73101.74301.72301.74301.743084,200
Jul 4, 20241.76701.76701.73601.74301.7430482,200
Jul 3, 20241.77901.78301.76601.76701.767083,900
Jul 2, 20241.79701.79701.77801.77801.778084,700
Jul 1, 20241.77301.80501.77301.79701.7970249,300
Jun 28, 20241.77001.79301.77001.77801.778063,400
Jun 27, 20241.79701.79701.77001.77001.7700101,000
Jun 26, 20241.76701.79801.76001.79701.7970150,600
Jun 25, 20241.78801.78801.76501.77001.7700148,800
Jun 24, 20241.80201.80301.78201.78401.7840172,400
Jun 21, 20241.81301.82401.81201.81701.8170569,400
Jun 20, 20241.83001.83001.81601.81801.8180389,500
Jun 19, 20241.85301.85301.83501.83801.838057,200
Jun 18, 20241.84801.85801.84801.85601.856037,400
Jun 17, 20241.84701.85501.84601.84801.8480138,100
Jun 14, 20241.84501.85801.84501.85701.8570150,600
Jun 13, 20241.85701.86301.85401.85601.8560147,400
Jun 12, 20241.84801.87001.84801.87001.870049,000
Jun 11, 20241.84901.86301.84401.85701.857063,200
Jun 7, 20241.86501.86501.85101.86401.864078,700
Jun 6, 20241.88301.88301.85401.86001.8600208,400
Jun 5, 20241.88501.89601.87401.87401.874081,300
Jun 4, 20241.87001.89301.87001.89301.893038,800
Jun 3, 20241.87601.88501.86501.87101.8710121,000
May 31, 20241.88501.90201.88501.88801.88805,900
May 30, 20241.88701.90601.88201.88201.8820462,600
May 29, 20241.90001.90601.89201.89401.8940319,800
May 28, 20241.90801.90801.89301.89601.896017,800
May 27, 20241.91001.91101.88601.90801.908064,600
May 24, 20241.91701.91701.88601.88701.8870274,900
May 23, 20241.90801.91301.89701.89801.8980112,200
May 22, 20241.92901.93201.92901.92901.92904,500
May 21, 20241.94101.94101.93101.93201.9320279,900
May 20, 20241.93101.94201.93101.93901.9390427,500
May 17, 20241.91401.93101.91001.93101.931068,300
May 16, 20241.92401.93001.91201.91201.912031,100
May 15, 20241.93201.93201.91501.91501.915093,900
May 14, 20241.93801.93801.92301.93201.9320118,300
May 13, 20241.91701.93001.91201.92501.9250721,800
May 10, 20241.93301.93301.92101.93301.9330783,400
May 9, 20241.91101.94001.91101.93801.9380473,200
May 8, 20241.91601.91601.90601.90701.9070242,000
May 7, 20241.91101.92201.91101.92201.92201,002,200
May 6, 20241.89601.91501.89601.91501.915087,000
Apr 30, 20241.88601.88901.87801.88001.880023,200