E Fund CSI 300 ETF Index Launched Securities Investment Fund (SHA:510310)
China · Delayed Price · Currency is CNY 4.565
+0.014 (0.31%)
At close: Sep 30, 2025
SHA:510310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.55 | 4.57 | 4.54 | 4.57 | 4.57 | 0.31% | 152,848,000 |
| Sep 29, 2025 | 4.47 | 4.58 | 4.47 | 4.55 | 4.55 | 1.68% | 294,010,300 |
| Sep 26, 2025 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | -0.91% | 126,281,000 |
| Sep 25, 2025 | 4.49 | 4.54 | 4.48 | 4.52 | 4.52 | 0.67% | 197,862,500 |
| Sep 24, 2025 | 4.43 | 4.49 | 4.43 | 4.49 | 4.49 | 0.88% | 197,063,500 |
| Sep 23, 2025 | 4.47 | 4.48 | 4.39 | 4.45 | 4.45 | - | 208,192,500 |
| Sep 22, 2025 | 4.43 | 4.45 | 4.41 | 4.45 | 4.45 | 0.29% | 263,522,600 |
| Sep 19, 2025 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | -0.38% | 168,351,300 |
| Sep 18, 2025 | 4.50 | 4.52 | 4.40 | 4.45 | 4.43 | -1.07% | 253,554,300 |
| Sep 17, 2025 | 4.47 | 4.51 | 4.45 | 4.50 | 4.48 | 0.67% | 150,463,000 |
| Sep 16, 2025 | 4.48 | 4.50 | 4.44 | 4.47 | 4.45 | -0.16% | 132,081,900 |
| Sep 15, 2025 | 4.47 | 4.51 | 4.47 | 4.48 | 4.46 | 0.18% | 212,570,400 |
| Sep 12, 2025 | 4.51 | 4.51 | 4.46 | 4.47 | 4.45 | -0.87% | 159,354,100 |
| Sep 11, 2025 | 4.38 | 4.51 | 4.37 | 4.51 | 4.49 | 2.66% | 210,501,500 |
| Sep 10, 2025 | 4.38 | 4.42 | 4.36 | 4.39 | 4.37 | 0.21% | 136,053,900 |
| Sep 9, 2025 | 4.40 | 4.42 | 4.36 | 4.38 | 4.36 | -0.63% | 228,798,100 |
| Sep 8, 2025 | 4.41 | 4.43 | 4.38 | 4.41 | 4.39 | 0.05% | 172,460,600 |
| Sep 5, 2025 | 4.31 | 4.42 | 4.30 | 4.41 | 4.39 | 2.27% | 202,353,800 |
| Sep 4, 2025 | 4.40 | 4.41 | 4.27 | 4.31 | 4.29 | -2.00% | 278,972,200 |
| Sep 3, 2025 | 4.44 | 4.45 | 4.38 | 4.40 | 4.38 | -0.90% | 188,484,600 |
| Sep 2, 2025 | 4.47 | 4.49 | 4.40 | 4.44 | 4.42 | -0.69% | 183,903,600 |
| Sep 1, 2025 | 4.45 | 4.47 | 4.43 | 4.47 | 4.45 | 0.38% | 215,310,100 |
| Aug 29, 2025 | 4.41 | 4.46 | 4.39 | 4.45 | 4.43 | 1.00% | 279,446,100 |
| Aug 28, 2025 | 4.32 | 4.41 | 4.31 | 4.41 | 4.39 | 1.75% | 436,453,900 |
| Aug 27, 2025 | 4.40 | 4.44 | 4.33 | 4.33 | 4.31 | -1.43% | 261,390,300 |
| Aug 26, 2025 | 4.41 | 4.42 | 4.38 | 4.40 | 4.37 | -0.50% | 258,516,600 |
| Aug 25, 2025 | 4.36 | 4.42 | 4.35 | 4.42 | 4.40 | 1.92% | 363,067,200 |
| Aug 22, 2025 | 4.24 | 4.34 | 4.23 | 4.33 | 4.31 | 2.34% | 231,665,800 |
| Aug 21, 2025 | 4.23 | 4.25 | 4.22 | 4.24 | 4.21 | 0.31% | 257,188,400 |
| Aug 20, 2025 | 4.15 | 4.22 | 4.13 | 4.22 | 4.20 | 1.37% | 267,778,100 |
| Aug 19, 2025 | 4.19 | 4.21 | 4.16 | 4.17 | 4.14 | -0.50% | 206,019,200 |
| Aug 18, 2025 | 4.16 | 4.22 | 4.15 | 4.19 | 4.17 | 0.75% | 235,888,900 |
| Aug 15, 2025 | 4.11 | 4.17 | 4.10 | 4.16 | 4.13 | 0.78% | 202,634,400 |
| Aug 14, 2025 | 4.13 | 4.17 | 4.11 | 4.12 | 4.10 | -0.07% | 196,715,600 |
| Aug 13, 2025 | 4.10 | 4.14 | 4.09 | 4.13 | 4.11 | 0.81% | 247,358,900 |
| Aug 12, 2025 | 4.07 | 4.10 | 4.06 | 4.09 | 4.07 | 0.39% | 167,601,600 |
| Aug 11, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.06 | 0.72% | 183,236,700 |
| Aug 8, 2025 | 4.05 | 4.07 | 4.04 | 4.05 | 4.03 | -0.25% | 141,449,100 |
| Aug 7, 2025 | 4.06 | 4.07 | 4.04 | 4.06 | 4.04 | - | 165,606,500 |
| Aug 6, 2025 | 4.05 | 4.06 | 4.04 | 4.06 | 4.04 | 0.22% | 168,904,100 |
| Aug 5, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 4.03 | 0.80% | 134,917,100 |
| Aug 4, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.00 | 0.30% | 76,858,010 |
| Aug 1, 2025 | 4.02 | 4.03 | 3.98 | 4.01 | 3.99 | -1.43% | 133,963,100 |
| Jul 31, 2025 | 4.12 | 4.13 | 4.05 | 4.06 | 4.00 | -1.76% | 288,464,100 |
| Jul 30, 2025 | 4.14 | 4.17 | 4.11 | 4.14 | 4.07 | -0.10% | 225,785,900 |
| Jul 29, 2025 | 4.11 | 4.14 | 4.10 | 4.14 | 4.08 | 0.49% | 248,522,300 |
| Jul 28, 2025 | 4.11 | 4.13 | 4.09 | 4.12 | 4.06 | 0.27% | 268,370,200 |
| Jul 25, 2025 | 4.13 | 4.13 | 4.10 | 4.11 | 4.05 | -0.48% | 253,007,200 |
| Jul 24, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.07 | 0.61% | 193,504,200 |
| Jul 23, 2025 | 4.11 | 4.14 | 4.10 | 4.10 | 4.04 | -0.07% | 235,282,100 |