E Fund CSI 300 ETF Index Launched Securities Investment Fund (SHA:510310)
China · Delayed Price · Currency is CNY 4.123
-0.003 (-0.07%)
At close: Aug 14, 2025, 2:57 PM CST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.13 | 4.17 | 4.11 | 4.12 | - | -0.07% | 196,715,673 |
| Aug 13, 2025 | 4.10 | 4.14 | 4.09 | 4.13 | - | 0.81% | 247,358,996 |
| Aug 12, 2025 | 4.07 | 4.10 | 4.06 | 4.09 | - | 0.39% | 167,601,629 |
| Aug 11, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | - | 0.72% | 183,236,718 |
| Aug 8, 2025 | 4.05 | 4.07 | 4.04 | 4.05 | - | -0.25% | 141,449,104 |
| Aug 7, 2025 | 4.06 | 4.07 | 4.04 | 4.06 | - | - | 165,606,568 |
| Aug 6, 2025 | 4.05 | 4.06 | 4.04 | 4.06 | - | 0.22% | 168,904,106 |
| Aug 5, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | - | 0.80% | 134,917,172 |
| Aug 4, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | - | 0.30% | 76,858,018 |
| Aug 1, 2025 | 4.02 | 4.03 | 3.98 | 4.01 | - | -1.43% | 133,963,142 |
| Jul 31, 2025 | 4.12 | 4.13 | 4.05 | 4.06 | - | -1.76% | 288,464,124 |
| Jul 30, 2025 | 4.14 | 4.17 | 4.11 | 4.14 | - | -0.10% | 225,785,972 |
| Jul 29, 2025 | 4.11 | 4.14 | 4.10 | 4.14 | - | 0.49% | 248,522,350 |
| Jul 28, 2025 | 4.11 | 4.13 | 4.09 | 4.12 | - | 0.27% | 268,370,257 |
| Jul 25, 2025 | 4.13 | 4.13 | 4.10 | 4.11 | - | -0.48% | 253,007,219 |
| Jul 24, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | - | 0.61% | 193,504,295 |
| Jul 23, 2025 | 4.11 | 4.14 | 4.10 | 4.10 | - | -0.07% | 235,282,175 |
| Jul 22, 2025 | 4.07 | 4.11 | 4.05 | 4.11 | - | 1.01% | 234,392,250 |
| Jul 21, 2025 | 4.04 | 4.07 | 4.04 | 4.07 | - | 0.67% | 270,461,380 |
| Jul 18, 2025 | 4.02 | 4.04 | 4.01 | 4.04 | - | 0.75% | 248,338,573 |
| Jul 17, 2025 | 3.98 | 4.01 | 3.98 | 4.01 | - | 0.80% | 191,133,138 |
| Jul 16, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | - | -0.25% | 120,750,487 |
| Jul 15, 2025 | 3.99 | 4.01 | 3.96 | 3.99 | - | 0.03% | 230,630,372 |
| Jul 14, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | - | -0.08% | 232,515,951 |
| Jul 11, 2025 | 3.97 | 4.04 | 3.97 | 3.99 | - | 0.40% | 314,425,097 |
| Jul 10, 2025 | 3.96 | 4.00 | 3.95 | 3.97 | - | 0.46% | 267,001,519 |
| Jul 9, 2025 | 3.96 | 3.98 | 3.95 | 3.96 | - | -0.05% | 233,638,287 |
| Jul 8, 2025 | 3.92 | 3.97 | 3.92 | 3.96 | - | 0.84% | 196,626,785 |
| Jul 7, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | - | -0.46% | 222,031,963 |
| Jul 4, 2025 | 3.92 | 3.97 | 3.92 | 3.94 | - | 0.41% | 250,856,689 |
| Jul 3, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | - | 0.54% | 112,774,866 |
| Jul 2, 2025 | 3.90 | 3.91 | 3.89 | 3.91 | - | 0.15% | 167,323,216 |
| Jul 1, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | - | 0.13% | 97,713,058 |
| Jun 30, 2025 | 3.87 | 3.90 | 3.87 | 3.89 | - | 0.54% | 421,920,720 |
| Jun 27, 2025 | 3.90 | 3.92 | 3.87 | 3.87 | - | -0.62% | 400,474,023 |
| Jun 26, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | - | -0.33% | 413,411,723 |
| Jun 25, 2025 | 3.85 | 3.91 | 3.85 | 3.91 | - | 1.64% | 347,951,919 |
| Jun 24, 2025 | 3.81 | 3.86 | 3.81 | 3.85 | - | 1.10% | 309,127,131 |
| Jun 23, 2025 | 3.78 | 3.81 | 3.78 | 3.81 | - | 0.40% | 187,090,594 |
| Jun 20, 2025 | 3.78 | 3.80 | 3.78 | 3.79 | - | 0.11% | 117,729,455 |
| Jun 19, 2025 | 3.81 | 3.81 | 3.78 | 3.79 | - | -0.79% | 219,721,199 |
| Jun 18, 2025 | 3.81 | 3.82 | 3.79 | 3.82 | - | 0.10% | 159,051,146 |
| Jun 17, 2025 | 3.82 | 3.82 | 3.80 | 3.81 | - | -0.05% | 146,513,085 |
| Jun 16, 2025 | 3.80 | 3.82 | 3.80 | 3.81 | - | 0.21% | 131,068,876 |
| Jun 13, 2025 | 3.82 | 3.83 | 3.79 | 3.81 | - | -0.60% | 269,332,011 |
| Jun 12, 2025 | 3.83 | 3.84 | 3.81 | 3.83 | - | 0.08% | 262,022,533 |
| Jun 11, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | - | 0.76% | 249,900,385 |
| Jun 10, 2025 | 3.82 | 3.83 | 3.78 | 3.80 | - | -0.55% | 260,041,550 |
| Jun 9, 2025 | 3.81 | 3.83 | 3.81 | 3.82 | - | 0.21% | 185,110,642 |
| Jun 6, 2025 | 3.81 | 3.82 | 3.80 | 3.81 | - | 0.05% | 148,940,875 |