E Fund CSI 300 ETF Index Launched Securities Investment Fund (SHA:510310)
China · Delayed Price · Currency is CNY 4.455
-0.029 (-0.65%)
At close: Sep 23, 2026
SHA:510310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | 0.18% | 248,314,540 |
| Sep 21, 2026 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | 0.61% | 165,160,445 |
| Sep 18, 2026 | 4.42 | 4.46 | 4.42 | 4.45 | 4.45 | 1.02% | 97,155,789 |
| Sep 17, 2026 | 4.41 | 4.44 | 4.39 | 4.40 | 4.40 | -0.36% | 114,498,517 |
| Sep 16, 2026 | 4.40 | 4.42 | 4.36 | 4.42 | 4.42 | 0.66% | 162,155,660 |
| Sep 15, 2026 | 4.41 | 4.43 | 4.38 | 4.39 | 4.39 | -0.68% | 162,729,415 |
| Sep 14, 2026 | 4.42 | 4.44 | 4.41 | 4.42 | 4.42 | -0.58% | 176,140,941 |
| Sep 11, 2026 | 4.47 | 4.47 | 4.40 | 4.45 | 4.45 | -0.87% | 203,226,865 |
| Sep 10, 2026 | 4.49 | 4.51 | 4.47 | 4.49 | 4.49 | -0.40% | 93,981,815 |
| Sep 9, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | 0.29% | 96,185,013 |
| Sep 8, 2026 | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.31% | 167,037,280 |
| Sep 7, 2026 | 4.50 | 4.52 | 4.48 | 4.51 | 4.51 | 0.45% | 183,092,292 |
| Sep 4, 2026 | 4.50 | 4.54 | 4.47 | 4.49 | 4.49 | -0.09% | 136,457,680 |
| Sep 3, 2026 | 4.49 | 4.52 | 4.47 | 4.49 | 4.49 | 0.16% | 83,754,816 |
| Sep 2, 2026 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | -1.43% | 139,161,141 |
| Sep 1, 2026 | 4.55 | 4.57 | 4.53 | 4.55 | 4.55 | 0.02% | 249,245,394 |
| Aug 31, 2026 | 4.51 | 4.56 | 4.49 | 4.55 | 4.55 | 0.07% | 130,483,533 |
| Aug 28, 2026 | 4.56 | 4.57 | 4.54 | 4.54 | 4.54 | -0.26% | 110,958,090 |
| Aug 27, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 0.77% | 275,354,202 |
| Aug 26, 2026 | 4.49 | 4.54 | 4.48 | 4.52 | 4.52 | 0.83% | 117,214,126 |
| Aug 25, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | -0.22% | 181,544,723 |
| Aug 24, 2026 | 4.55 | 4.55 | 4.46 | 4.49 | 4.49 | -1.25% | 165,635,212 |
| Aug 21, 2026 | 4.52 | 4.56 | 4.51 | 4.55 | 4.55 | 0.66% | 165,573,286 |
| Aug 20, 2026 | 4.53 | 4.55 | 4.50 | 4.52 | 4.52 | 0.11% | 169,660,727 |
| Aug 19, 2026 | 4.61 | 4.62 | 4.50 | 4.52 | 4.52 | -2.82% | 281,050,774 |
| Aug 18, 2026 | 4.66 | 4.66 | 4.61 | 4.65 | 4.65 | -0.28% | 146,406,997 |
| Aug 17, 2026 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | 1.55% | 131,224,956 |
| Aug 14, 2026 | 4.59 | 4.60 | 4.56 | 4.59 | 4.59 | -0.02% | 94,006,912 |
| Aug 13, 2026 | 4.62 | 4.65 | 4.59 | 4.59 | 4.59 | -0.48% | 174,323,834 |
| Aug 12, 2026 | 4.59 | 4.62 | 4.58 | 4.61 | 4.61 | 0.52% | 129,836,546 |
| Aug 11, 2026 | 4.61 | 4.63 | 4.58 | 4.59 | 4.59 | -0.76% | 112,889,242 |
| Aug 10, 2026 | 4.62 | 4.63 | 4.59 | 4.62 | 4.62 | 0.20% | 100,442,858 |
| Aug 7, 2026 | 4.57 | 4.63 | 4.57 | 4.61 | 4.61 | 0.87% | 144,723,497 |
| Aug 6, 2026 | 4.55 | 4.60 | 4.53 | 4.57 | 4.57 | -0.11% | 137,095,720 |
| Aug 5, 2026 | 4.49 | 4.60 | 4.48 | 4.58 | 4.58 | 1.19% | 240,440,712 |
| Aug 4, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | 1.25% | 227,672,482 |
| Aug 3, 2026 | 4.49 | 4.51 | 4.46 | 4.47 | 4.47 | -1.02% | 198,150,540 |
| Jul 31, 2026 | 4.54 | 4.59 | 4.51 | 4.51 | 4.51 | 0.92% | 275,648,111 |
| Jul 30, 2026 | 4.50 | 4.52 | 4.41 | 4.47 | 4.47 | -1.11% | 289,292,256 |
| Jul 29, 2026 | 4.49 | 4.55 | 4.44 | 4.52 | 4.52 | 0.71% | 263,897,629 |
| Jul 28, 2026 | 4.56 | 4.57 | 4.48 | 4.49 | 4.49 | -2.73% | 289,477,556 |
| Jul 27, 2026 | 4.56 | 4.62 | 4.54 | 4.62 | 4.62 | 1.21% | 166,805,611 |
| Jul 24, 2026 | 4.60 | 4.62 | 4.56 | 4.56 | 4.56 | -1.83% | 210,547,589 |
| Jul 23, 2026 | 4.63 | 4.65 | 4.62 | 4.65 | 4.65 | 0.56% | 228,315,058 |
| Jul 22, 2026 | 4.62 | 4.69 | 4.61 | 4.62 | 4.62 | -0.58% | 266,450,045 |
| Jul 21, 2026 | 4.54 | 4.65 | 4.48 | 4.65 | 4.65 | 2.83% | 440,122,525 |
| Jul 20, 2026 | 4.50 | 4.55 | 4.44 | 4.52 | 4.52 | 1.46% | 418,305,337 |
| Jul 17, 2026 | 4.61 | 4.61 | 4.41 | 4.46 | 4.46 | -3.40% | 714,669,715 |
| Jul 16, 2026 | 4.66 | 4.68 | 4.59 | 4.61 | 4.61 | -1.77% | 319,799,894 |
| Jul 15, 2026 | 4.70 | 4.73 | 4.68 | 4.70 | 4.70 | -0.17% | 170,974,018 |