E Fund CSI 500 ETF (SHA:510580)
China · Delayed Price · Currency is CNY 4.131
-0.011 (-0.27%)
At close: Sep 22, 2026
SHA:510580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | -0.27% | 47,949,667 |
| Sep 21, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.58% | 54,121,563 |
| Sep 18, 2026 | 4.07 | 4.13 | 4.06 | 4.12 | 4.12 | 1.91% | 48,560,608 |
| Sep 17, 2026 | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | -0.42% | 41,825,815 |
| Sep 16, 2026 | 3.99 | 4.06 | 3.97 | 4.06 | 4.06 | 1.68% | 37,905,616 |
| Sep 15, 2026 | 3.97 | 4.03 | 3.97 | 3.99 | 3.99 | -0.03% | 38,107,549 |
| Sep 14, 2026 | 3.96 | 4.01 | 3.94 | 3.99 | 3.99 | -0.15% | 37,591,744 |
| Sep 11, 2026 | 4.05 | 4.05 | 3.93 | 4.00 | 4.00 | -1.82% | 74,011,044 |
| Sep 10, 2026 | 4.07 | 4.10 | 4.06 | 4.07 | 4.07 | -0.59% | 36,292,134 |
| Sep 9, 2026 | 4.10 | 4.13 | 4.07 | 4.10 | 4.10 | 0.05% | 30,393,850 |
| Sep 8, 2026 | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | 0.20% | 39,880,836 |
| Sep 7, 2026 | 4.06 | 4.11 | 4.05 | 4.09 | 4.09 | 0.84% | 60,538,641 |
| Sep 4, 2026 | 4.11 | 4.14 | 4.02 | 4.05 | 4.05 | -1.00% | 52,615,741 |
| Sep 3, 2026 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | 0.44% | 43,112,052 |
| Sep 2, 2026 | 4.10 | 4.10 | 4.05 | 4.08 | 4.08 | -1.67% | 54,284,623 |
| Sep 1, 2026 | 4.18 | 4.19 | 4.14 | 4.14 | 4.14 | -1.05% | 48,933,659 |
| Aug 31, 2026 | 4.14 | 4.20 | 4.09 | 4.19 | 4.19 | 0.50% | 36,222,600 |
| Aug 28, 2026 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.62% | 34,412,295 |
| Aug 27, 2026 | 4.10 | 4.20 | 4.09 | 4.19 | 4.19 | 2.27% | 36,002,684 |
| Aug 26, 2026 | 4.08 | 4.14 | 4.06 | 4.10 | 4.10 | 0.76% | 47,188,366 |
| Aug 25, 2026 | 4.02 | 4.09 | 3.99 | 4.07 | 4.07 | -0.10% | 42,648,108 |
| Aug 24, 2026 | 4.15 | 4.15 | 4.02 | 4.07 | 4.07 | -1.74% | 36,993,603 |
| Aug 21, 2026 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | 0.10% | 31,281,429 |
| Aug 20, 2026 | 4.14 | 4.17 | 4.11 | 4.14 | 4.14 | 0.93% | 30,514,901 |
| Aug 19, 2026 | 4.23 | 4.25 | 4.10 | 4.10 | 4.10 | -4.60% | 49,688,349 |
| Aug 18, 2026 | 4.31 | 4.32 | 4.25 | 4.30 | 4.30 | -0.16% | 33,709,652 |
| Aug 17, 2026 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | 2.43% | 32,276,473 |
| Aug 14, 2026 | 4.19 | 4.22 | 4.16 | 4.21 | 4.21 | 0.26% | 29,331,443 |
| Aug 13, 2026 | 4.25 | 4.28 | 4.19 | 4.20 | 4.20 | -0.87% | 27,624,259 |
| Aug 12, 2026 | 4.19 | 4.25 | 4.19 | 4.23 | 4.23 | 1.07% | 28,297,908 |
| Aug 11, 2026 | 4.20 | 4.25 | 4.18 | 4.19 | 4.19 | -0.85% | 38,392,269 |
| Aug 10, 2026 | 4.20 | 4.22 | 4.16 | 4.22 | 4.22 | 0.69% | 39,021,394 |
| Aug 7, 2026 | 4.10 | 4.20 | 4.08 | 4.19 | 4.19 | 1.85% | 36,220,981 |
| Aug 6, 2026 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | 0.12% | 43,189,229 |
| Aug 5, 2026 | 3.99 | 4.13 | 3.99 | 4.11 | 4.11 | 2.77% | 58,716,248 |
| Aug 4, 2026 | 3.92 | 4.03 | 3.92 | 4.00 | 4.00 | 2.51% | 61,594,643 |
| Aug 3, 2026 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -1.16% | 58,512,601 |
| Jul 31, 2026 | 3.94 | 4.03 | 3.94 | 3.95 | 3.95 | 2.52% | 74,206,750 |
| Jul 30, 2026 | 3.94 | 3.98 | 3.80 | 3.85 | 3.85 | -2.78% | 72,723,071 |
| Jul 29, 2026 | 3.90 | 3.99 | 3.86 | 3.96 | 3.96 | 0.84% | 67,380,330 |
| Jul 28, 2026 | 3.99 | 4.02 | 3.90 | 3.93 | 3.93 | -3.46% | 48,838,657 |
| Jul 27, 2026 | 3.96 | 4.08 | 3.93 | 4.07 | 4.07 | 2.80% | 41,571,378 |
| Jul 24, 2026 | 3.99 | 4.05 | 3.96 | 3.96 | 3.96 | -2.41% | 40,989,219 |
| Jul 23, 2026 | 4.05 | 4.09 | 4.02 | 4.06 | 4.06 | -0.20% | 40,624,808 |
| Jul 22, 2026 | 4.05 | 4.14 | 4.04 | 4.07 | 4.07 | -0.49% | 84,089,883 |
| Jul 21, 2026 | 3.89 | 4.09 | 3.81 | 4.09 | 4.09 | 5.09% | 81,215,176 |
| Jul 20, 2026 | 4.00 | 4.01 | 3.80 | 3.89 | 3.89 | -1.69% | 95,259,705 |
| Jul 17, 2026 | 4.14 | 4.16 | 3.93 | 3.96 | 3.96 | -5.43% | 89,407,283 |
| Jul 16, 2026 | 4.17 | 4.27 | 4.15 | 4.18 | 4.18 | -2.18% | 51,121,195 |
| Jul 15, 2026 | 4.34 | 4.35 | 4.26 | 4.28 | 4.28 | -1.52% | 40,680,934 |