Skip to main content
logo
E Fund CSI All Share Securities Companies ETF (SHA:512570)
China flag China · Delayed Price · Currency is CNY
1.076
+0.001 (0.09%)
At close: Sep 22, 2026

SHA:512570 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.081.081.071.071.07-0.37%94,807,800
Sep 22, 20261.081.081.071.081.080.09%115,129,646
Sep 21, 20261.071.081.061.081.081.13%118,156,800
Sep 18, 20261.051.071.051.061.061.14%110,949,529
Sep 17, 20261.051.061.051.051.05-1.04%101,932,200
Sep 16, 20261.051.071.041.061.060.76%107,642,980
Sep 15, 20261.061.061.051.051.05-0.47%76,454,500
Sep 14, 20261.061.061.061.061.06-0.47%93,853,241
Sep 11, 20261.091.091.061.061.06-3.18%160,655,200
Sep 10, 20261.091.101.091.101.100.83%115,400,095
Sep 9, 20261.091.091.091.091.09-0.27%81,175,900
Sep 8, 20261.101.101.091.091.09-0.55%103,526,600
Sep 7, 20261.121.121.101.101.10-1.17%126,418,100
Sep 4, 20261.111.121.111.111.110.63%159,783,200
Sep 3, 20261.101.121.101.111.110.82%137,753,200
Sep 2, 20261.111.121.101.101.10-2.14%148,876,500
Sep 1, 20261.111.121.111.121.120.81%156,720,746
Aug 31, 20261.111.111.101.111.110.09%136,346,195
Aug 28, 20261.111.121.111.111.11-0.27%140,716,395
Aug 27, 20261.101.111.101.111.111.00%180,953,348
Aug 26, 20261.071.111.071.101.102.80%235,659,760
Aug 25, 20261.071.081.071.071.07-0.09%106,387,700
Aug 24, 20261.071.081.071.071.070.19%139,530,240
Aug 21, 20261.071.071.061.071.070.19%142,461,500
Aug 20, 20261.071.071.061.071.070.09%131,103,100
Aug 19, 20261.081.091.071.071.07-1.57%173,069,886
Aug 18, 20261.101.101.081.091.09-1.36%153,935,600
Aug 17, 20261.091.101.091.101.100.55%157,972,145
Aug 14, 20261.111.111.091.091.09-1.17%175,656,700
Aug 13, 20261.101.121.101.111.110.27%180,468,900
Aug 12, 20261.101.111.091.101.100.36%127,949,000
Aug 11, 20261.111.111.101.101.10-0.63%149,166,211
Aug 10, 20261.101.111.101.111.110.36%126,699,000
Aug 7, 20261.101.101.101.101.10-0.09%139,666,300
Aug 6, 20261.111.111.101.101.10-1.25%185,972,900
Aug 5, 20261.111.121.111.121.120.72%162,898,800
Aug 4, 20261.111.121.111.111.11-0.09%140,201,500
Aug 3, 20261.101.111.101.111.11-0.18%109,734,200
Jul 31, 20261.111.121.111.111.110.09%154,758,658
Jul 30, 20261.111.121.101.111.11-0.18%155,682,042
Jul 29, 20261.091.121.091.111.112.11%162,738,181
Jul 28, 20261.101.111.091.091.09-1.71%122,147,943
Jul 27, 20261.111.111.091.111.110.36%104,839,500
Jul 24, 20261.131.131.101.111.11-2.47%157,735,600
Jul 23, 20261.121.141.121.131.131.07%169,136,600
Jul 22, 20261.121.131.071.121.12-0.62%171,752,991
Jul 21, 20261.131.141.111.131.130.44%211,426,459
Jul 20, 20261.111.131.111.121.122.00%214,727,862
Jul 17, 20261.121.131.101.101.10-1.61%232,378,700
Jul 16, 20261.131.131.121.121.12-1.50%180,571,091