E Fund Shenzhen Expressway Closed Infrastructure Securities Investment Fund (SHA:508033)
China · Delayed Price · Currency is CNY 5.99
+0.05 (0.86%)
At close: Sep 9, 2026
SHA:508033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.93 | 5.99 | 5.93 | 5.99 | 5.99 | 0.86% | 364,281 |
| Sep 8, 2026 | 5.94 | 5.95 | 5.93 | 5.94 | 5.94 | 0.09% | 562,809 |
| Sep 7, 2026 | 6.32 | 6.36 | 6.30 | 6.33 | 5.93 | 0.56% | 2,486,263 |
| Sep 4, 2026 | 6.30 | 6.35 | 6.29 | 6.30 | 5.90 | -0.06% | 88,400 |
| Sep 3, 2026 | 6.29 | 6.34 | 6.29 | 6.30 | 5.91 | -0.21% | 424,200 |
| Sep 2, 2026 | 6.24 | 6.33 | 6.24 | 6.31 | 5.92 | 0.78% | 202,100 |
| Sep 1, 2026 | 6.28 | 6.32 | 6.23 | 6.26 | 5.87 | -0.43% | 640,000 |
| Aug 31, 2026 | 6.29 | 6.33 | 6.24 | 6.29 | 5.90 | 0.08% | 96,300 |
| Aug 28, 2026 | 6.26 | 6.34 | 6.26 | 6.29 | 5.89 | -0.82% | 756,840 |
| Aug 27, 2026 | 6.32 | 6.34 | 6.28 | 6.34 | 5.94 | 0.30% | 1,106,600 |
| Aug 26, 2026 | 6.30 | 6.32 | 6.22 | 6.32 | 5.92 | 0.37% | 569,438 |
| Aug 25, 2026 | 6.26 | 6.30 | 6.26 | 6.30 | 5.90 | 0.56% | 638,603 |
| Aug 24, 2026 | 6.30 | 6.33 | 6.26 | 6.26 | 5.87 | -0.63% | 722,700 |
| Aug 21, 2026 | 6.31 | 6.34 | 6.28 | 6.30 | 5.91 | -0.16% | 600,100 |
| Aug 20, 2026 | 6.32 | 6.33 | 6.31 | 6.31 | 5.92 | -0.14% | 564,300 |
| Aug 19, 2026 | 6.35 | 6.35 | 6.31 | 6.32 | 5.92 | -0.13% | 465,200 |
| Aug 18, 2026 | 6.31 | 6.35 | 6.28 | 6.33 | 5.93 | 0.29% | 830,704 |
| Aug 17, 2026 | 6.33 | 6.33 | 6.20 | 6.31 | 5.92 | 0.59% | 648,500 |
| Aug 14, 2026 | 6.24 | 6.29 | 6.21 | 6.27 | 5.88 | 0.84% | 214,700 |
| Aug 13, 2026 | 6.27 | 6.30 | 6.20 | 6.22 | 5.83 | -0.78% | 674,341 |
| Aug 12, 2026 | 6.22 | 6.28 | 6.20 | 6.27 | 5.88 | 0.72% | 644,041 |
| Aug 11, 2026 | 6.35 | 6.35 | 6.21 | 6.22 | 5.84 | -1.53% | 832,840 |
| Aug 10, 2026 | 6.31 | 6.35 | 6.28 | 6.32 | 5.93 | 0.48% | 54,049 |
| Aug 7, 2026 | 6.34 | 6.36 | 6.25 | 6.29 | 5.90 | 0.10% | 513,540 |
| Aug 6, 2026 | 6.25 | 6.29 | 6.25 | 6.29 | 5.89 | -0.30% | 907,800 |
| Aug 5, 2026 | 6.32 | 6.32 | 6.29 | 6.30 | 5.91 | -0.10% | 359,440 |
| Aug 4, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 5.92 | -0.52% | 76,800 |
| Aug 3, 2026 | 6.29 | 6.40 | 6.29 | 6.34 | 5.95 | -0.11% | 905,641 |
| Jul 31, 2026 | 6.31 | 6.40 | 6.31 | 6.35 | 5.95 | - | 887,863 |
| Jul 30, 2026 | 6.36 | 6.36 | 6.34 | 6.35 | 5.95 | 0.35% | 737,800 |
| Jul 29, 2026 | 6.26 | 6.33 | 6.26 | 6.33 | 5.93 | 0.70% | 405,800 |
| Jul 28, 2026 | 6.24 | 6.35 | 6.24 | 6.28 | 5.89 | 0.27% | 564,400 |
| Jul 27, 2026 | 6.30 | 6.30 | 6.23 | 6.27 | 5.88 | -0.48% | 849,300 |
| Jul 24, 2026 | 6.28 | 6.31 | 6.25 | 6.30 | 5.90 | 0.10% | 1,133,400 |
| Jul 23, 2026 | 6.20 | 6.33 | 6.20 | 6.29 | 5.90 | 0.87% | 221,900 |
| Jul 22, 2026 | 6.27 | 6.29 | 6.19 | 6.24 | 5.85 | -0.53% | 1,152,100 |
| Jul 21, 2026 | 6.23 | 6.30 | 6.20 | 6.27 | 5.88 | -0.05% | 687,900 |
| Jul 20, 2026 | 6.31 | 6.34 | 6.19 | 6.27 | 5.88 | -1.09% | 1,100,281 |
| Jul 17, 2026 | 6.42 | 6.42 | 6.22 | 6.34 | 5.95 | -1.03% | 1,625,188 |
| Jul 16, 2026 | 6.34 | 6.42 | 6.34 | 6.41 | 6.01 | 1.06% | 1,429,452 |
| Jul 15, 2026 | 6.28 | 6.36 | 6.28 | 6.34 | 5.95 | 0.54% | 1,584,945 |
| Jul 14, 2026 | 6.35 | 6.37 | 6.30 | 6.31 | 5.91 | -0.76% | 1,505,100 |
| Jul 13, 2026 | 6.37 | 6.38 | 6.33 | 6.36 | 5.96 | 0.55% | 1,191,405 |
| Jul 10, 2026 | 6.28 | 6.32 | 6.28 | 6.32 | 5.93 | 0.65% | 866,740 |
| Jul 9, 2026 | 6.29 | 6.33 | 6.23 | 6.28 | 5.89 | -0.17% | 1,341,109 |
| Jul 8, 2026 | 6.23 | 6.29 | 6.23 | 6.29 | 5.90 | 0.88% | 1,199,640 |
| Jul 7, 2026 | 6.20 | 6.27 | 6.20 | 6.24 | 5.85 | -0.40% | 1,533,100 |
| Jul 6, 2026 | 6.25 | 6.31 | 6.24 | 6.26 | 5.87 | 0.16% | 744,500 |
| Jul 3, 2026 | 6.25 | 6.29 | 6.25 | 6.25 | 5.86 | 0.06% | 1,330,500 |
| Jul 2, 2026 | 6.19 | 6.30 | 6.19 | 6.25 | 5.86 | -0.06% | 1,690,454 |