E Fund SSE 50 ETF (SHA:510100)
China · Delayed Price · Currency is CNY 2.956
-0.015 (-0.50%)
At close: Sep 23, 2026
SHA:510100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -0.50% | 47,144,378 |
| Sep 22, 2026 | 2.97 | 2.99 | 2.97 | 2.97 | 2.97 | 0.44% | 74,659,928 |
| Sep 21, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.75% | 72,674,098 |
| Sep 18, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.69% | 80,026,795 |
| Sep 17, 2026 | 2.92 | 2.94 | 2.91 | 2.92 | 2.92 | -0.72% | 85,383,407 |
| Sep 16, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 0.75% | 71,030,787 |
| Sep 15, 2026 | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | -0.51% | 60,205,078 |
| Sep 14, 2026 | 2.92 | 2.94 | 2.92 | 2.93 | 2.93 | -0.37% | 71,514,902 |
| Sep 11, 2026 | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | -1.08% | 95,454,149 |
| Sep 10, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | -0.07% | 58,750,671 |
| Sep 9, 2026 | 2.97 | 2.98 | 2.96 | 2.98 | 2.98 | 0.07% | 47,583,473 |
| Sep 8, 2026 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | -0.17% | 72,595,254 |
| Sep 7, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.63% | 91,432,135 |
| Sep 4, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | 0.30% | 86,581,195 |
| Sep 3, 2026 | 2.98 | 3.00 | 2.98 | 2.99 | 2.99 | 0.27% | 79,050,819 |
| Sep 2, 2026 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | -0.90% | 76,696,416 |
| Sep 1, 2026 | 3.00 | 3.02 | 2.99 | 3.01 | 3.01 | 0.47% | 72,647,732 |
| Aug 31, 2026 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.13% | 64,668,056 |
| Aug 28, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | -0.17% | 77,197,349 |
| Aug 27, 2026 | 2.97 | 3.00 | 2.97 | 2.99 | 2.99 | 0.81% | 83,430,845 |
| Aug 26, 2026 | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | 1.05% | 131,478,647 |
| Aug 25, 2026 | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | 0.14% | 73,859,351 |
| Aug 24, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.54% | 104,303,794 |
| Aug 21, 2026 | 2.94 | 2.96 | 2.94 | 2.95 | 2.95 | 0.17% | 66,454,092 |
| Aug 20, 2026 | 2.96 | 2.97 | 2.94 | 2.95 | 2.95 | - | 87,842,398 |
| Aug 19, 2026 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -1.87% | 113,286,882 |
| Aug 18, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | -0.17% | 83,267,248 |
| Aug 17, 2026 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | 1.01% | 101,300,334 |
| Aug 14, 2026 | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | -0.40% | 101,398,614 |
| Aug 13, 2026 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | -0.23% | 96,629,645 |
| Aug 12, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.23% | 87,690,247 |
| Aug 11, 2026 | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | -1.03% | 107,080,125 |
| Aug 10, 2026 | 3.02 | 3.04 | 3.01 | 3.02 | 3.02 | 0.17% | 82,922,764 |
| Aug 7, 2026 | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | 1.31% | 108,525,149 |
| Aug 6, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.03% | 102,812,790 |
| Aug 5, 2026 | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | 1.47% | 131,779,968 |
| Aug 4, 2026 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.10% | 109,007,017 |
| Aug 3, 2026 | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | -1.54% | 119,640,438 |
| Jul 31, 2026 | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | 0.47% | 109,091,809 |
| Jul 30, 2026 | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | -0.13% | 162,064,697 |
| Jul 29, 2026 | 2.98 | 2.99 | 2.94 | 2.97 | 2.97 | 0.17% | 271,986,071 |
| Jul 28, 2026 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | -1.10% | 151,973,311 |
| Jul 27, 2026 | 3.02 | 3.03 | 2.97 | 3.00 | 3.00 | 0.17% | 248,228,727 |
| Jul 24, 2026 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | -0.93% | 194,224,666 |
| Jul 23, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.10% | 98,552,334 |
| Jul 22, 2026 | 2.99 | 3.06 | 2.99 | 3.03 | 3.03 | 0.40% | 136,474,173 |
| Jul 21, 2026 | 2.98 | 3.02 | 2.95 | 3.02 | 3.02 | 2.10% | 152,090,537 |
| Jul 20, 2026 | 2.88 | 2.96 | 2.88 | 2.95 | 2.95 | 2.78% | 136,774,673 |
| Jul 17, 2026 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -2.68% | 151,107,002 |
| Jul 16, 2026 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | -1.83% | 123,337,107 |