Skip to main content
logo
E Fund Hang Seng China Enterprises Index Fund (SHA:510900)
China flag China · Delayed Price · Currency is CNY
1.032
-0.011 (-1.05%)
May 28, 2026, 4:00 PM EDT

SHA:510900 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261.031.041.031.041.040.68%143,004,200
May 28, 20261.041.041.021.031.03-1.05%132,447,200
May 27, 20261.061.061.041.041.04-1.60%138,391,600
May 26, 20261.061.061.051.061.060.57%172,947,200
May 25, 20261.051.061.051.051.05-0.38%30,390,740
May 22, 20261.061.061.051.061.060.86%147,243,700
May 21, 20261.071.071.051.051.05-1.41%113,032,000
May 20, 20261.071.071.061.061.06-0.37%99,123,300
May 19, 20261.061.071.061.071.070.66%206,598,000
May 18, 20261.071.071.061.061.06-1.21%189,340,500
May 15, 20261.091.091.071.071.07-1.65%103,409,800
May 14, 20261.111.121.091.091.09-0.09%138,684,200
May 13, 20261.101.101.091.091.09-0.27%103,798,300
May 12, 20261.101.111.091.101.10-0.18%122,745,900
May 11, 20261.101.101.091.101.10-0.18%150,533,200
May 8, 20261.101.101.091.101.10-0.27%132,573,500
May 7, 20261.101.111.101.101.101.38%175,497,700
May 6, 20261.091.091.081.091.090.83%152,442,700
Apr 30, 20261.091.091.081.081.08-0.74%141,956,900
Apr 29, 20261.081.091.081.091.091.30%167,676,300
Apr 28, 20261.081.081.071.071.07-1.01%112,572,500
Apr 27, 20261.091.091.081.081.08-0.37%139,945,000
Apr 24, 20261.081.091.071.091.090.55%127,232,000
Apr 23, 20261.091.091.081.081.08-0.82%132,768,000
Apr 22, 20261.101.101.091.091.09-1.27%85,501,600
Apr 21, 20261.101.111.101.111.110.27%105,242,900
Apr 20, 20261.091.101.091.101.100.92%105,829,700
Apr 17, 20261.101.101.091.091.09-0.64%80,178,100
Apr 16, 20261.081.101.081.101.101.85%114,524,300
Apr 15, 20261.081.091.081.081.080.75%169,944,600
Apr 14, 20261.071.081.061.071.070.66%130,537,600
Apr 13, 20261.071.071.061.061.06-0.65%176,303,500
Apr 10, 20261.071.081.071.071.070.09%275,782,700
Apr 9, 20261.071.071.071.071.07-0.47%148,633,400
Apr 8, 20261.071.081.061.081.082.28%252,496,500
Apr 7, 20261.051.061.051.051.050.19%49,259,600
Apr 3, 20261.051.061.051.051.05-34,411,520
Apr 2, 20261.061.061.051.051.05-1.13%147,283,600
Apr 1, 20261.061.071.061.061.061.53%150,985,700
Mar 31, 20261.051.061.041.051.05-0.57%214,502,000
Mar 30, 20261.051.051.041.051.05-1.04%225,422,000
Mar 27, 20261.051.071.051.061.060.95%233,849,800
Mar 26, 20261.071.071.051.051.05-1.31%181,073,200
Mar 25, 20261.071.081.061.071.070.85%250,636,400
Mar 24, 20261.051.061.041.061.062.22%315,039,700
Mar 23, 20261.051.061.031.031.03-3.18%203,232,800
Mar 20, 20261.081.091.071.071.07-1.66%185,507,800
Mar 19, 20261.091.101.081.091.09-1.45%196,808,800
Mar 18, 20261.101.101.091.101.100.09%204,358,400
Mar 17, 20261.101.121.101.101.10-0.09%251,167,200