E Fund CSI All Share Securities Companies ETF (SHA:512570)
China · Delayed Price · Currency is CNY 1.077
-0.009 (-0.83%)
Apr 15, 2026, 4:00 PM EDT
SHA:512570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 75,771,700 |
| Apr 15, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.83% | 64,377,700 |
| Apr 14, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 79,525,500 |
| Apr 13, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.56% | 78,086,500 |
| Apr 10, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 3.76% | 110,586,500 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -2.36% | 84,550,900 |
| Apr 8, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 4.12% | 78,357,000 |
| Apr 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.20% | 50,482,700 |
| Apr 3, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.87% | 48,056,800 |
| Apr 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.72% | 57,931,820 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.45% | 57,617,500 |
| Mar 31, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.77% | 57,330,100 |
| Mar 30, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 52,913,900 |
| Mar 27, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 56,633,200 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.26% | 57,606,600 |
| Mar 25, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 1.14% | 60,880,300 |
| Mar 24, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 70,241,400 |
| Mar 23, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.05% | 70,444,900 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.72% | 58,679,200 |
| Mar 19, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.25% | 67,483,600 |
| Mar 18, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.36% | 64,489,500 |
| Mar 17, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 1.08% | 70,887,700 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.54% | 48,439,900 |
| Mar 13, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.80% | 54,734,500 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 51,256,900 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 43,947,700 |
| Mar 10, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.81% | 43,838,100 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.67% | 58,208,600 |
| Mar 6, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.07% | 47,410,400 |
| Mar 5, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.27% | 45,032,800 |
| Mar 4, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.44% | 85,989,600 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.69% | 80,342,900 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.53% | 61,445,800 |
| Feb 27, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.34% | 42,097,100 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.02% | 57,669,300 |
| Feb 25, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.51% | 44,606,600 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.25% | 25,495,000 |
| Feb 13, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 50,857,000 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.67% | 35,837,600 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 33,346,800 |
| Feb 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 39,912,200 |
| Feb 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.01% | 46,798,300 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.75% | 49,632,000 |
| Feb 5, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 57,680,200 |
| Feb 4, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.36% | 65,652,500 |
| Feb 3, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.34% | 65,353,900 |
| Feb 2, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.25% | 63,144,800 |
| Jan 30, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 48,645,600 |
| Jan 29, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.00% | 66,878,300 |
| Jan 28, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.33% | 72,821,500 |