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

Shanghai - Delayed Quote CNY

China Southern CSI SWS Nonferrous ETF (512400.SS)

1.0320
-0.0020
(-0.19%)
At close: April 30 at 2:59:56 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.03401.03901.03001.03201.032037,051,500
Apr 29, 20251.03301.03901.03101.03401.034045,035,900
Apr 28, 20251.03801.04001.03101.03601.036056,385,675
Apr 25, 20251.04101.05201.03801.04001.040064,013,104
Apr 24, 20251.04901.05601.03701.03801.038080,469,300
Apr 23, 20251.05201.05701.04101.04501.0450104,285,500
Apr 22, 20251.06601.07101.05701.06001.0600100,770,000
Apr 21, 20251.03001.06601.03001.06501.0650179,944,300
Apr 18, 20251.02201.02801.01401.02601.026049,355,343
Apr 17, 20251.04001.05101.02601.02901.029095,970,312
Apr 16, 20251.04301.04301.01901.03401.034068,080,600
Apr 15, 20251.04001.04101.02701.03501.035080,329,300
Apr 14, 20251.02301.05301.02301.04301.0430148,673,700
Apr 11, 20251.01501.02501.01201.01801.018094,887,200
Apr 10, 20250.99501.02200.99001.01001.0100249,145,889
Apr 9, 20250.95000.97700.92400.97300.9730145,768,228
Apr 8, 20250.95800.96200.93800.96100.9610261,182,500
Apr 7, 20250.98300.98900.94800.94800.9480425,587,000
Apr 3, 20251.06601.07001.05101.05301.0530336,537,799
Apr 2, 20251.07601.08401.06701.06901.0690108,916,210
Apr 1, 20251.07901.08901.07501.08001.0800247,250,299
Mar 31, 20251.08301.08701.06601.07701.0770144,807,826
Mar 28, 20251.08801.09301.07501.08601.0860280,393,192
Mar 27, 20251.08701.09401.07801.08601.0860149,143,400
Mar 26, 20251.11201.12601.09501.09701.0970210,266,900
Mar 25, 20251.10201.11101.09301.10401.1040262,711,959
Mar 24, 20251.08101.10501.07701.10201.1020216,473,100
Mar 21, 20251.10401.10901.07701.08101.0810245,101,300
Mar 20, 20251.11801.12201.10601.10701.1070234,925,081
Mar 19, 20251.11001.11201.09901.11001.1100401,432,281
Mar 18, 20251.09601.12101.09601.11101.1110176,058,500
Mar 17, 20251.10701.10901.09401.09601.0960181,374,800
Mar 14, 20251.11501.12501.09901.10601.1060413,996,400
Mar 13, 20251.09001.10001.08201.09301.0930284,358,180
Mar 12, 20251.09001.09501.08001.08601.0860297,852,100
Mar 11, 20251.06501.08801.06101.08601.0860245,523,900
Mar 10, 20251.07701.08201.06501.08001.0800285,548,775
Mar 7, 20251.05101.07901.05101.06801.0680287,189,775
Mar 6, 20251.04301.05501.04301.05401.0540227,358,800
Mar 5, 20251.02801.04101.01801.04001.0400180,721,200
Mar 4, 20251.02701.03201.01501.03001.0300228,632,800
Mar 3, 20251.00701.03601.00701.02701.0270297,271,900
Feb 28, 20251.01601.01701.00001.00001.0000247,327,800
Feb 27, 20251.02201.02401.00801.01801.0180137,932,500
Feb 26, 20251.01701.03001.01601.02301.0230115,120,800
Feb 25, 20251.02601.03401.01601.01701.0170138,140,100
Feb 24, 20251.02801.03201.02201.03001.0300130,289,400
Feb 21, 20251.03501.04401.02801.03101.0310142,476,200
Feb 20, 20251.02801.03601.02601.03501.0350130,498,700
Feb 19, 20251.02301.03001.02001.03001.0300111,333,490
Feb 18, 20251.02901.03401.01801.02101.0210122,525,800
Feb 17, 20251.04601.04601.02601.03001.0300262,723,600
Feb 14, 20251.05001.05801.04601.05501.0550500,034,600
Feb 13, 20251.05101.06101.04601.04701.0470220,190,600
Feb 12, 20251.05501.05601.04001.05401.0540210,482,000
Feb 11, 20251.06201.07401.05801.06001.0600189,757,100
Feb 10, 20251.05901.06501.05301.06001.0600209,518,319
Feb 7, 20251.04301.06201.03601.05801.0580394,468,899
Feb 6, 20251.03401.04501.02901.04501.0450133,428,200
Feb 5, 20251.02901.03601.02401.03201.0320123,050,900
Jan 27, 20251.02301.03201.01801.02001.020081,597,800
Jan 24, 20251.01201.02501.00801.02401.0240113,305,400
Jan 23, 20251.02301.03601.01301.01401.0140103,585,699
Jan 22, 20251.02101.02401.01301.02101.0210100,296,800
Jan 21, 20251.02701.02901.01201.02101.0210139,547,312
Jan 20, 20251.03601.03701.02401.02701.0270222,681,672
Jan 17, 20251.03201.03901.02801.03701.0370115,980,000
Jan 16, 20251.02001.03601.01801.03201.0320311,627,019
Jan 15, 20251.02001.02601.00501.01401.0140182,165,200
Jan 14, 20251.00901.02500.99901.02501.0250253,019,400
Jan 13, 20250.98201.01600.97901.01001.0100318,669,598
Jan 10, 20250.99101.00500.98500.98700.9870152,094,700
Jan 9, 20250.98100.99300.97800.99100.9910139,557,700
Jan 8, 20250.99900.99900.96900.98400.9840172,618,900
Jan 7, 20250.98101.00000.97201.00001.0000172,495,800
Jan 6, 20250.97200.99600.96500.98100.9810295,461,700
Jan 3, 20250.96400.99500.96400.97200.9720193,438,100
Jan 2, 20250.97200.98500.95700.96300.9630147,949,500
Dec 31, 20240.99600.99700.97200.97300.9730176,514,100
Dec 30, 20240.99300.99900.99000.99600.996097,343,500
Dec 27, 20240.99401.00200.99100.99300.9930123,514,600
Dec 26, 20240.99601.00200.99400.99800.998073,135,100
Dec 25, 20241.00401.00400.98800.99400.9940140,527,200
Dec 24, 20240.99701.00500.99201.00401.0040258,944,000
Dec 23, 20240.99801.00500.99300.99600.9960129,120,000
Dec 20, 20241.00001.00500.99600.99900.9990108,665,400
Dec 19, 20241.00301.00600.98801.00501.0050102,808,300
Dec 18, 20241.01501.01901.00701.00901.0090108,396,900
Dec 17, 20241.02001.02501.01201.01401.014075,622,300
Dec 16, 20241.03601.03701.01601.02101.0210105,892,200
Dec 13, 20241.06001.06001.03501.03701.0370129,807,000
Dec 12, 20241.06101.06901.05701.06701.0670114,904,300
Dec 11, 20241.04901.06901.04601.06101.0610133,249,700
Dec 10, 20241.07001.07601.04501.04801.0480191,723,700
Dec 9, 20241.04201.05501.03901.04301.0430136,167,600
Dec 6, 20241.03001.04601.02601.04401.0440187,153,700
Dec 5, 20241.04001.04001.02801.03401.034084,980,100
Dec 4, 20241.04701.05201.03901.04101.0410147,155,900
Dec 3, 20241.04001.04201.03101.04001.0400164,132,599
Dec 2, 20241.03201.04301.02901.04101.0410123,226,500
Nov 29, 20241.01701.03801.01101.03101.0310110,848,600
Nov 28, 20241.03401.03401.01701.01901.019094,052,000
Nov 27, 20241.02301.03401.00101.03401.0340144,682,948
Nov 26, 20241.03401.03701.02101.02301.023082,559,500
Nov 25, 20241.04601.05801.02701.03801.0380109,599,700
Nov 22, 20241.06801.07201.04001.04201.0420101,476,300
Nov 21, 20241.06501.07201.05801.07001.0700198,662,100
Nov 20, 20241.06301.07201.05701.06801.0680211,185,200
Nov 19, 20241.03101.06401.02901.06201.0620194,437,800
Nov 18, 20241.04301.05001.02001.02701.0270197,631,900
Nov 15, 20241.05901.07401.04501.04601.0460177,758,035
Nov 14, 20241.09401.09901.06101.06401.0640227,536,600
Nov 13, 20241.08801.11101.08401.10001.1000197,452,300
Nov 12, 20241.10001.12701.08201.09101.0910247,062,600
Nov 11, 20241.08901.10801.08301.10701.1070247,869,600
Nov 8, 20241.13701.14201.10101.10401.1040405,738,500
Nov 7, 20241.09901.11801.08301.11801.1180378,843,262
Nov 6, 20241.11201.13801.10501.12001.1200410,006,300
Nov 5, 20241.07001.11501.06601.11001.1100409,889,700
Nov 4, 20241.08401.08601.05701.07601.0760278,018,980
Nov 1, 20241.03301.09601.03001.07501.0750454,273,100
Oct 31, 20241.03801.04601.02901.03601.0360135,558,800
Oct 30, 20241.04701.05701.03001.04001.0400166,424,400
Oct 29, 20241.07101.07101.04901.05201.0520231,252,200
Oct 28, 20241.06101.06901.05401.06901.0690176,915,200
Oct 25, 20241.05201.07201.04601.05901.0590190,929,300
Oct 24, 20241.05801.06001.04201.05501.0550177,622,100
Oct 23, 20241.07401.08001.05501.07001.0700287,800,400
Oct 22, 20241.05901.07001.04901.06801.0680241,572,900
Oct 21, 20241.04301.07201.04101.06101.0610280,691,400
Oct 18, 20241.00901.05201.00901.03601.0360284,049,500
Oct 17, 20241.03001.03701.01001.01101.0110142,596,100
Oct 16, 20241.01001.03401.00601.02701.0270267,486,448
Oct 15, 20241.04301.04901.01701.01801.0180199,428,700
Oct 14, 20241.02701.05801.02501.05401.0540234,468,600
Oct 11, 20241.05101.05101.01201.02301.0230239,335,300
Oct 10, 20241.02301.07301.01801.04601.0460412,804,400
Oct 9, 20241.09501.09501.02901.02901.0290452,190,915
Oct 8, 20241.23001.23001.06701.14301.14301,011,332,200
Sep 30, 20241.08001.12201.03501.11801.1180499,980,400
Sep 27, 20240.99601.02700.99001.02301.023090,794,500
Sep 26, 20240.94000.97900.93900.97900.9790187,878,500
Sep 25, 20240.94500.96900.94100.94200.9420204,330,400
Sep 24, 20240.90100.93300.90100.93300.9330152,049,400
Sep 23, 20240.89300.90800.89300.89700.8970131,507,300
Sep 20, 20240.88500.89800.87900.89800.8980129,499,900
Sep 19, 20240.86000.88700.84900.88700.8870189,755,300
Sep 18, 2024 0.01 Dividend
Sep 18, 20240.85600.86400.84600.86000.8600101,790,600
Sep 13, 20240.87400.88000.86200.86300.853089,298,200
Sep 12, 20240.86900.87700.86300.86600.8560131,791,500
Sep 11, 20240.85500.86800.85500.86700.857090,692,280
Sep 10, 20240.86200.86400.84600.85800.8481101,878,900
Sep 9, 20240.87100.87100.85400.86200.8520152,800,282
Sep 6, 20240.88200.88600.87500.87700.866887,053,500
Sep 5, 20240.88200.89600.87700.88200.8718169,184,000
Sep 4, 20240.89500.89500.88000.88200.8718121,979,230
Sep 3, 20240.89700.91100.89300.90300.892597,168,800
Sep 2, 20240.91600.91600.89700.90000.8896142,595,000
Aug 30, 20240.91400.93100.90900.92100.9103168,512,100
Aug 29, 20240.90100.92000.89700.91500.904494,032,100
Aug 28, 20240.91200.92500.90400.90800.8975119,306,600
Aug 27, 20240.92500.92500.90900.91600.905486,329,700
Aug 26, 20240.92500.92900.91800.92900.918286,997,700
Aug 23, 20240.91400.92000.90900.91700.906476,962,700
Aug 22, 20240.93300.93400.91900.92000.909386,402,200
Aug 21, 20240.92100.93600.91700.93300.9222199,644,900
Aug 20, 20240.93400.94100.91900.92300.9123191,341,900
Aug 19, 20240.92100.94300.92000.93400.9232157,463,300
Aug 16, 20240.92600.93100.91500.91900.9084118,592,800
Aug 15, 20240.90600.92200.90200.91800.9074111,743,300
Aug 14, 20240.91900.92400.90800.90900.8985112,307,600
Aug 13, 20240.92500.92600.91300.92200.911398,825,176
Aug 12, 20240.91600.92100.91200.91800.907482,659,600
Aug 9, 20240.92100.93200.91700.91800.9074132,930,100
Aug 8, 20240.91700.91800.90400.91300.9024105,739,200
Aug 7, 20240.91900.92900.91000.92200.9113135,042,300
Aug 6, 20240.92200.93000.91000.91900.908495,680,600
Aug 5, 20240.93200.94400.91900.91900.9084120,396,497
Aug 2, 20240.94300.94900.93800.94200.931190,860,400
Aug 1, 20240.97000.97600.95300.95800.9469135,368,300
Jul 31, 20240.92800.96100.92700.96100.9499169,684,580
Jul 30, 20240.92800.92900.91600.92500.9143121,138,800
Jul 29, 20240.93800.94400.93000.93300.9222105,098,480
Jul 26, 20240.91300.94100.91300.93500.9242192,760,600
Jul 25, 20240.92500.92800.91000.91300.9024158,083,100
Jul 24, 20240.94100.94800.93200.93600.9252145,342,200
Jul 23, 20240.98700.99400.94300.94400.9331200,542,500
Jul 22, 20240.99400.99800.98200.99000.9785122,616,800
Jul 19, 20241.00301.00500.97801.00200.9904171,197,600
Jul 18, 20241.01201.02000.99701.01901.0072201,474,300
Jul 17, 20241.05201.05401.01801.02001.0082200,297,300
Jul 16, 20241.03601.05001.03201.04701.0349136,756,800
Jul 15, 20241.02801.04801.02301.03801.0260165,565,931
Jul 12, 20241.05601.05701.02501.03101.0191243,249,731
Jul 11, 20241.02001.05401.01501.05001.0378274,456,339
Jul 10, 20241.02601.04001.00801.01201.0003183,353,900
Jul 9, 20241.00301.03001.00201.02701.0151195,430,952
Jul 8, 20241.01601.02301.00501.00600.9943142,781,294
Jul 5, 20240.99001.01800.98201.01701.0052198,752,660
Jul 4, 20241.00601.01400.99000.99100.9795147,907,800
Jul 3, 20240.99701.00100.99000.99800.9864108,416,500
Jul 2, 20241.01001.01100.99400.99800.9864106,489,800
Jul 1, 20240.99501.01300.98701.01000.9983160,225,116
Jun 28, 20240.96700.99500.96700.98700.9756149,310,000
Jun 27, 20240.98300.98800.96700.96800.9568117,742,100
Jun 26, 20240.97600.99200.96400.99100.9795186,005,800
Jun 25, 20240.98000.99200.97500.98100.9696133,978,500
Jun 24, 20240.98700.99200.97600.98000.9686122,075,700
Jun 21, 20241.01101.01500.99801.00200.9904155,648,700
Jun 20, 20241.01601.02801.00401.00700.9953212,673,400
Jun 19, 20241.01401.02601.01001.01401.0023179,001,900
Jun 18, 20241.00301.01500.99601.01000.9983276,137,100
Jun 17, 20241.01401.02001.00201.00300.9914137,006,400
Jun 14, 20241.00601.01801.00201.01601.0042103,637,000
Jun 13, 20241.03001.03001.00501.01301.0013184,657,300
Jun 12, 20241.01601.03401.01601.03001.0181106,528,000
Jun 11, 20241.02001.02301.01101.02101.0092195,065,100
Jun 7, 20241.05301.05601.03001.04401.0319182,649,500
Jun 6, 20241.04201.05501.03901.04201.0299204,730,102
Jun 5, 20241.04001.04601.03001.03201.0200209,150,681
Jun 4, 20241.04401.06301.03801.05601.0438153,075,200
Jun 3, 20241.05701.06101.03401.04401.0319214,834,000
May 31, 20241.06801.07401.05701.06501.0527115,664,200
May 30, 20241.10101.10401.06601.07001.0576212,730,900
May 29, 20241.07401.10901.07401.10201.0892397,795,167
May 28, 20241.08401.09601.07401.07501.0625233,468,500
May 27, 20241.05901.07801.05901.07701.0645233,541,200
May 24, 20241.05601.06901.05501.06201.0497207,417,533
May 23, 20241.06801.07101.05201.06201.0497257,744,300
May 22, 20241.10401.11401.09201.09701.0843234,953,100
May 21, 20241.14301.14601.10301.10701.0942298,224,400
May 20, 20241.13001.15001.11301.14201.1288423,831,300
May 17, 20241.08201.10201.07201.10101.0882178,938,000
May 16, 20241.10601.11301.08101.08601.0734190,440,516
May 15, 20241.10101.11501.09101.09201.0793205,566,720
May 14, 20241.10301.11501.09501.10401.0912152,021,100
May 13, 20241.09801.10301.08301.09701.0843187,066,862
May 10, 20241.11601.12201.09101.11101.0981196,349,562
May 9, 20241.07401.11001.07101.10301.0902230,531,300
May 8, 20241.07601.08701.06301.07701.0645158,796,200
May 7, 20241.08201.09901.08001.08501.0724171,992,700
May 6, 20241.06001.07801.04901.07701.0645193,648,736
Apr 30, 20241.07901.08901.06601.06901.0566153,027,300