E Fund MSCI China A-share Guojitong ETF Fund (SHA:512090)
China · Delayed Price · Currency is CNY 1.976
-0.010 (-0.50%)
At close: Sep 23, 2026
SHA:512090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 12,635,200 |
| Sep 22, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | -0.05% | 17,791,200 |
| Sep 21, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.81% | 20,718,000 |
| Sep 18, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 1.08% | 19,040,000 |
| Sep 17, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | -0.15% | 21,544,100 |
| Sep 16, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 0.88% | 41,940,000 |
| Sep 15, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.56% | 32,330,600 |
| Sep 14, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | -0.41% | 27,266,300 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -1.06% | 35,034,900 |
| Sep 10, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | -0.40% | 28,420,900 |
| Sep 9, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.15% | 26,397,800 |
| Sep 8, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.10% | 29,642,600 |
| Sep 7, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.46% | 41,565,000 |
| Sep 4, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -0.05% | 37,320,400 |
| Sep 3, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.15% | 38,089,500 |
| Sep 2, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -1.45% | 30,114,200 |
| Sep 1, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 36,198,100 |
| Aug 31, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | 0.25% | 23,586,100 |
| Aug 28, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.25% | 24,940,800 |
| Aug 27, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 1.16% | 34,097,600 |
| Aug 26, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 0.91% | 34,688,900 |
| Aug 25, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.30% | 63,333,700 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.20% | 61,992,700 |
| Aug 21, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 57,306,000 |
| Aug 20, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.35% | 61,372,900 |
| Aug 19, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -3.08% | 62,617,500 |
| Aug 18, 2026 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | -0.05% | 41,839,100 |
| Aug 17, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 1.59% | 44,120,100 |
| Aug 14, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -0.05% | 51,323,900 |
| Aug 13, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.64% | 48,736,100 |
| Aug 12, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.64% | 32,359,100 |
| Aug 11, 2026 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | -0.93% | 52,172,900 |
| Aug 10, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.69% | 52,096,400 |
| Aug 7, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.05% | 58,662,700 |
| Aug 6, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 0.20% | 47,618,000 |
| Aug 5, 2026 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 1.58% | 75,741,600 |
| Aug 4, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.92% | 71,437,500 |
| Aug 3, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.97% | 46,033,200 |
| Jul 31, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 1.29% | 74,181,500 |
| Jul 30, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -1.07% | 66,492,200 |
| Jul 29, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.62% | 61,316,300 |
| Jul 28, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -2.65% | 52,163,600 |
| Jul 27, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.99% | 64,604,000 |
| Jul 24, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -1.95% | 51,525,600 |
| Jul 23, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 0.20% | 65,580,700 |
| Jul 22, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | - | 59,808,100 |
| Jul 21, 2026 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | 2.94% | 25,079,000 |
| Jul 20, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | 0.57% | 47,613,500 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -3.35% | 59,151,100 |
| Jul 16, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | -2.01% | 56,995,100 |