Stock listing
Shanghai:512900 China Southern CSI All Share Securities Companies Etf 股价
Follow China Southern CSI All Share Securities Companies Etf into a list and get an email when it puts out news.
Share price · SSE:512900
¥1.00 CNY -0.01 (-1.2%)
Close on Nov 6, 2026
- Day range
- ¥0.996 – ¥1.01 CNYNov 6, 2026
- Volume
- 39.18M sharesNov 6, 2026
- 52-week range
- ¥0.951 – ¥1.27 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥68.96M CNYMedian day 53.78M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:512900 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.00 | -0.012 | -1.2% | ¥0.998 | ¥1.007 | ¥0.996 | 39,179,500 | |
| ¥1.012 | -0.003 | -0.3% | ¥1.007 | ¥1.016 | ¥1.006 | 58,086,800 | |
| ¥1.015 | +0.004 | +0.4% | ¥1.011 | ¥1.019 | ¥0.996 | 68,581,600 | |
| ¥1.011 | +0.012 | +1.2% | ¥1.002 | ¥1.011 | ¥0.992 | 69,822,100 | |
| ¥0.999 | +0.047 | +4.9% | ¥0.959 | ¥1.003 | ¥0.959 | 82,480,900 | |
| ¥0.952 | -0.013 | -1.3% | ¥0.963 | ¥0.97 | ¥0.951 | 65,047,100 | |
| ¥0.965 | -0.018 | -1.8% | ¥0.981 | ¥0.982 | ¥0.963 | 51,643,298 | |
| ¥0.983 | -0.01 | -1.0% | ¥1.001 | ¥1.001 | ¥0.981 | 41,077,100 | |
| ¥0.993 | -0.018 | -1.8% | ¥1.011 | ¥1.011 | ¥0.991 | 44,096,900 | |
| ¥1.011 | +0.008 | +0.8% | ¥0.999 | ¥1.013 | ¥0.998 | 53,780,900 | |
| ¥1.003 | +0.012 | +1.2% | ¥0.987 | ¥1.006 | ¥0.97 | 66,844,600 | |
| ¥0.991 | -0.005 | -0.5% | ¥0.998 | ¥1.003 | ¥0.988 | 75,200,800 | |
| ¥0.996 | -0.009 | -0.9% | ¥1.005 | ¥1.012 | ¥0.993 | 51,263,300 | |
| ¥1.005 | -0.018 | -1.8% | ¥1.024 | ¥1.024 | ¥1.00 | 66,594,500 | |
| ¥1.023 | +0.003 | +0.3% | ¥1.016 | ¥1.027 | ¥1.01 | 74,484,202 | |
| ¥1.02 | -0.004 | -0.4% | ¥1.031 | ¥1.031 | ¥1.01 | 217,344,400 | |
| ¥1.024 | 0.00 | 0.0% | ¥1.024 | ¥1.024 | ¥1.024 | 76,415,602 | |
| ¥1.024 | -0.001 | -0.1% | ¥1.026 | ¥1.03 | ¥1.019 | 50,840,400 | |
| ¥1.025 | -0.002 | -0.2% | ¥1.023 | ¥1.034 | ¥1.018 | 67,392,400 | |
| ¥1.027 | +0.002 | +0.2% | ¥1.025 | ¥1.029 | ¥1.021 | 50,355,900 | |
| ¥1.025 | +0.021 | +2.1% | ¥1.004 | ¥1.027 | ¥0.999 | 57,315,600 | |
| ¥1.004 | -0.015 | -1.5% | ¥1.018 | ¥1.024 | ¥0.999 | 53,290,900 | |
| ¥1.019 | +0.004 | +0.4% | ¥1.016 | ¥1.022 | ¥1.015 | 41,535,228 | |
| ¥1.015 | -0.001 | -0.1% | ¥1.015 | ¥1.021 | ¥1.014 | 43,890,800 | |
| ¥1.016 | -0.02 | -1.9% | ¥1.032 | ¥1.035 | ¥1.012 | 60,438,000 | |
| ¥1.036 | -0.018 | -1.7% | ¥1.054 | ¥1.054 | ¥1.033 | 51,920,800 | |
| ¥1.054 | -0.005 | -0.5% | ¥1.061 | ¥1.062 | ¥1.052 | 45,912,400 | |
| ¥1.059 | -0.001 | -0.1% | ¥1.061 | ¥1.067 | ¥1.053 | 60,358,542 | |
| ¥1.06 | +0.014 | +1.3% | ¥1.048 | ¥1.06 | ¥1.045 | 59,001,200 | |
| ¥1.046 | +0.014 | +1.4% | ¥1.037 | ¥1.048 | ¥1.036 | 51,655,000 | |
| ¥1.032 | -0.012 | -1.1% | ¥1.034 | ¥1.043 | ¥1.03 | 43,621,200 | |
| ¥1.044 | +0.008 | +0.8% | ¥1.035 | ¥1.047 | ¥1.027 | 51,129,100 | |
| ¥1.036 | -0.005 | -0.5% | ¥1.039 | ¥1.045 | ¥1.036 | 39,583,100 | |
| ¥1.041 | -0.007 | -0.7% | ¥1.04 | ¥1.048 | ¥1.037 | 88,097,100 | |
| ¥1.048 | -0.032 | -3.0% | ¥1.076 | ¥1.076 | ¥1.043 | 239,932,500 | |
| ¥1.08 | +0.007 | +0.7% | ¥1.074 | ¥1.082 | ¥1.067 | 43,077,700 | |
| ¥1.073 | -0.002 | -0.2% | ¥1.073 | ¥1.075 | ¥1.068 | 41,093,200 | |
| ¥1.075 | -0.006 | -0.6% | ¥1.08 | ¥1.086 | ¥1.072 | 64,374,400 | |
| ¥1.081 | -0.014 | -1.3% | ¥1.095 | ¥1.099 | ¥1.079 | 81,941,600 | |
| ¥1.095 | +0.006 | +0.6% | ¥1.093 | ¥1.106 | ¥1.091 | 253,078,300 | |
| ¥1.089 | +0.01 | +0.9% | ¥1.079 | ¥1.10 | ¥1.079 | 55,093,900 | |
| ¥1.079 | -0.022 | -2.0% | ¥1.096 | ¥1.096 | ¥1.078 | 67,120,700 | |
| ¥1.101 | +0.008 | +0.7% | ¥1.093 | ¥1.105 | ¥1.087 | 58,043,300 | |
| ¥1.093 | -0.001 | -0.1% | ¥1.091 | ¥1.097 | ¥1.08 | 53,211,300 | |
| ¥1.094 | -0.002 | -0.2% | ¥1.091 | ¥1.101 | ¥1.087 | 45,245,100 | |
| ¥1.096 | +0.011 | +1.0% | ¥1.078 | ¥1.097 | ¥1.078 | 67,066,800 | |
| ¥1.085 | +0.029 | +2.7% | ¥1.058 | ¥1.087 | ¥1.054 | 80,414,225 | |
| ¥1.056 | +0.001 | +0.1% | ¥1.053 | ¥1.06 | ¥1.051 | 42,516,600 | |
| ¥1.055 | +0.003 | +0.3% | ¥1.052 | ¥1.062 | ¥1.049 | 52,911,800 | |
| ¥1.052 | +0.001 | +0.1% | ¥1.054 | ¥1.056 | ¥1.045 | 47,665,100 | |
| ¥1.051 | +0.001 | +0.1% | ¥1.051 | ¥1.057 | ¥1.045 | 44,586,800 | |
| ¥1.05 | -0.019 | -1.8% | ¥1.066 | ¥1.07 | ¥1.048 | 137,934,500 | |
| ¥1.069 | -0.013 | -1.2% | ¥1.08 | ¥1.08 | ¥1.062 | 59,230,500 | |
| ¥1.082 | +0.006 | +0.6% | ¥1.074 | ¥1.082 | ¥1.07 | 47,408,700 | |
| ¥1.076 | -0.013 | -1.2% | ¥1.091 | ¥1.092 | ¥1.074 | 50,857,900 | |
| ¥1.089 | +0.004 | +0.4% | ¥1.087 | ¥1.101 | ¥1.085 | 53,977,800 | |
| ¥1.085 | +0.002 | +0.2% | ¥1.082 | ¥1.087 | ¥1.076 | 33,711,200 | |
| ¥1.083 | -0.005 | -0.5% | ¥1.088 | ¥1.093 | ¥1.081 | 43,634,600 | |
| ¥1.088 | +0.004 | +0.4% | ¥1.082 | ¥1.092 | ¥1.082 | 46,054,800 | |
| ¥1.084 | -0.001 | -0.1% | ¥1.085 | ¥1.085 | ¥1.078 | 40,733,100 | |
| ¥1.085 | -0.014 | -1.3% | ¥1.098 | ¥1.098 | ¥1.081 | 57,549,700 |
- Ticker
- Shanghai:512900
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
China Southern CSI All Share Securities Companies Etf on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about China Southern CSI All Share Securities Companies Etf.