E Fund CSI 300 ETF Index Launched Securities Investment Fund (SHA:510310)
China · Delayed Price · Currency is CNY 4.309
-0.033 (-0.76%)
At close: Apr 3, 2026
SHA:510310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.34 | 4.36 | 4.30 | 4.31 | 4.31 | -0.76% | 67,679,270 |
| Apr 2, 2026 | 4.38 | 4.38 | 4.33 | 4.34 | 4.34 | -1.00% | 110,676,800 |
| Apr 1, 2026 | 4.37 | 4.39 | 4.36 | 4.39 | 4.39 | 1.57% | 133,352,600 |
| Mar 31, 2026 | 4.35 | 4.38 | 4.32 | 4.32 | 4.32 | -0.90% | 161,781,800 |
| Mar 30, 2026 | 4.32 | 4.36 | 4.31 | 4.36 | 4.36 | -0.14% | 107,388,066 |
| Mar 27, 2026 | 4.31 | 4.38 | 4.30 | 4.36 | 4.36 | 0.46% | 158,529,600 |
| Mar 26, 2026 | 4.39 | 4.40 | 4.33 | 4.34 | 4.34 | -1.18% | 127,353,600 |
| Mar 25, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 1.45% | 153,609,000 |
| Mar 24, 2026 | 4.34 | 4.34 | 4.26 | 4.33 | 4.33 | 1.03% | 164,517,200 |
| Mar 23, 2026 | 4.40 | 4.40 | 4.27 | 4.29 | 4.29 | -3.25% | 321,857,500 |
| Mar 20, 2026 | 4.45 | 4.49 | 4.43 | 4.43 | 4.43 | -0.36% | 105,089,700 |
| Mar 19, 2026 | 4.47 | 4.49 | 4.43 | 4.45 | 4.45 | -1.42% | 214,692,000 |
| Mar 18, 2026 | 4.50 | 4.52 | 4.47 | 4.51 | 4.51 | 0.29% | 167,228,700 |
| Mar 17, 2026 | 4.53 | 4.58 | 4.49 | 4.50 | 4.50 | -0.60% | 179,982,100 |
| Mar 16, 2026 | 4.53 | 4.53 | 4.48 | 4.53 | 4.53 | -0.09% | 84,789,330 |
| Mar 13, 2026 | 4.52 | 4.56 | 4.52 | 4.53 | 4.53 | -0.29% | 46,281,130 |
| Mar 12, 2026 | 4.55 | 4.56 | 4.51 | 4.54 | 4.54 | -0.33% | 88,333,850 |
| Mar 11, 2026 | 4.53 | 4.57 | 4.53 | 4.56 | 4.56 | 0.62% | 106,207,500 |
| Mar 10, 2026 | 4.49 | 4.54 | 4.49 | 4.53 | 4.53 | 1.23% | 149,196,500 |
| Mar 9, 2026 | 4.47 | 4.49 | 4.41 | 4.48 | 4.48 | -0.95% | 137,981,500 |
| Mar 6, 2026 | 4.48 | 4.53 | 4.47 | 4.52 | 4.52 | 0.33% | 87,415,390 |
| Mar 5, 2026 | 4.50 | 4.53 | 4.49 | 4.50 | 4.50 | 0.96% | 128,827,443 |
| Mar 4, 2026 | 4.49 | 4.50 | 4.44 | 4.46 | 4.46 | -1.48% | 144,062,900 |
| Mar 3, 2026 | 4.58 | 4.60 | 4.51 | 4.53 | 4.53 | -1.24% | 257,592,600 |
| Mar 2, 2026 | 4.54 | 4.59 | 4.52 | 4.58 | 4.58 | 0.28% | 230,052,900 |
| Feb 27, 2026 | 4.56 | 4.58 | 4.55 | 4.57 | 4.57 | -0.22% | 208,870,800 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.17% | 235,074,277 |
| Feb 25, 2026 | 4.56 | 4.62 | 4.56 | 4.59 | 4.59 | 0.59% | 192,509,200 |
| Feb 24, 2026 | 4.57 | 4.58 | 4.55 | 4.56 | 4.56 | 0.88% | 110,831,900 |
| Feb 13, 2026 | 4.55 | 4.56 | 4.52 | 4.52 | 4.52 | -1.09% | 256,741,100 |
| Feb 12, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | 0.07% | 115,504,900 |
| Feb 11, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | -0.22% | 84,378,660 |
| Feb 10, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 0.18% | 137,971,600 |
| Feb 9, 2026 | 4.53 | 4.58 | 4.53 | 4.57 | 4.57 | 1.67% | 115,929,000 |
| Feb 6, 2026 | 4.49 | 4.54 | 4.46 | 4.50 | 4.50 | -0.60% | 301,453,100 |
| Feb 5, 2026 | 4.53 | 4.54 | 4.49 | 4.52 | 4.52 | -0.66% | 193,397,700 |
| Feb 4, 2026 | 4.50 | 4.56 | 4.49 | 4.55 | 4.55 | 0.91% | 196,501,600 |
| Feb 3, 2026 | 4.48 | 4.52 | 4.43 | 4.51 | 4.51 | 1.28% | 263,304,900 |
| Feb 2, 2026 | 4.52 | 4.56 | 4.44 | 4.46 | 4.46 | -2.17% | 707,241,100 |
| Jan 30, 2026 | 4.57 | 4.60 | 4.49 | 4.55 | 4.55 | -1.24% | 469,132,800 |
| Jan 29, 2026 | 4.57 | 4.62 | 4.55 | 4.61 | 4.61 | 0.96% | 2,371,630,000 |
| Jan 28, 2026 | 4.57 | 4.59 | 4.55 | 4.57 | 4.57 | 0.29% | 7,002,382,538 |
| Jan 27, 2026 | 4.55 | 4.59 | 4.52 | 4.55 | 4.55 | -0.09% | 2,973,410,000 |
| Jan 26, 2026 | 4.55 | 4.60 | 4.54 | 4.56 | 4.56 | 0.22% | 4,973,965,000 |
| Jan 23, 2026 | 4.57 | 4.59 | 4.49 | 4.55 | 4.55 | -0.46% | 6,958,487,000 |
| Jan 22, 2026 | 4.58 | 4.60 | 4.55 | 4.57 | 4.57 | -0.07% | 3,573,203,000 |
| Jan 21, 2026 | 4.55 | 4.61 | 4.55 | 4.57 | 4.57 | 0.07% | 3,255,937,000 |
| Jan 20, 2026 | 4.59 | 4.59 | 4.53 | 4.57 | 4.57 | -1.87% | 1,593,723,000 |
| Jan 19, 2026 | 4.65 | 4.69 | 4.64 | 4.66 | 4.58 | -0.11% | 1,419,448,000 |
| Jan 16, 2026 | 4.69 | 4.71 | 4.64 | 4.66 | 4.59 | -0.21% | 1,873,337,000 |