E Fund Hang Seng Technology 30 ETF (SHA:513010)
China · Delayed Price · Currency is CNY 0.8340
+0.0140 (1.71%)
Last updated: Sep 12, 2025, 11:30 AM CST
SHA:513010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | - | 1.10% | 1,674,731,000 |
| Sep 11, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | - | 0.24% | 1,915,611,000 |
| Sep 10, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | - | 1.61% | 1,933,966,000 |
| Sep 9, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 0.88% | 1,711,392,000 |
| Sep 8, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | - | 1.14% | 1,294,742,000 |
| Sep 5, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | - | 2.07% | 1,339,259,000 |
| Sep 4, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | - | -1.65% | 1,666,264,000 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.13% | 1,829,901,000 |
| Sep 2, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | - | -0.87% | 1,983,408,000 |
| Sep 1, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | 1.39% | 1,759,669,000 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | - | 0.76% | 1,783,606,000 |
| Aug 28, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | - | -1.01% | 2,042,093,000 |
| Aug 27, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | - | -1.49% | 2,233,955,000 |
| Aug 26, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | -0.49% | 1,828,961,000 |
| Aug 25, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | - | 3.85% | 2,050,405,000 |
| Aug 22, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 2.10% | 1,973,015,000 |
| Aug 21, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -1.42% | 1,513,457,000 |
| Aug 20, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | - | 0.13% | 1,618,887,000 |
| Aug 19, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | -0.90% | 1,582,264,000 |
| Aug 18, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | - | 1.30% | 2,048,971,000 |
| Aug 15, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | - | - | 1,517,950,000 |
| Aug 14, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | -0.65% | 1,486,971,000 |
| Aug 13, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | - | 2.92% | 1,536,987,000 |
| Aug 12, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | - | -0.40% | 999,599,800 |
| Aug 11, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | - | 0.13% | 977,420,900 |
| Aug 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -1.56% | 817,303,900 |
| Aug 7, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | - | 0.26% | 1,104,737,000 |
| Aug 6, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | - | 0.13% | 905,940,900 |
| Aug 5, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | - | 0.53% | 977,856,400 |
| Aug 4, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | - | 0.40% | 1,230,997,000 |
| Aug 1, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | - | -0.13% | 1,229,348,000 |
| Jul 31, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | - | -0.39% | 1,819,473,000 |
| Jul 30, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | - | -1.93% | 1,748,935,000 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | - | -0.89% | 1,160,108,000 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | - | 0.13% | 1,346,473,000 |
| Jul 25, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | - | -1.26% | 1,162,225,000 |
| Jul 24, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | - | 0.13% | 1,358,009,000 |
| Jul 23, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 2.73% | 1,433,260,000 |
| Jul 22, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | - | -0.13% | 1,159,019,000 |
| Jul 21, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | - | 1.31% | 1,020,156,000 |
| Jul 18, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | - | 0.93% | 1,086,897,000 |
| Jul 17, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | - | 0.40% | 1,175,963,000 |
| Jul 16, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | - | 1.35% | 1,639,697,000 |
| Jul 15, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | - | 1.93% | 1,719,824,000 |
| Jul 14, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | - | -0.41% | 842,694,400 |
| Jul 11, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | - | 0.97% | 1,418,878,000 |
| Jul 10, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | - | - | 954,426,300 |
| Jul 9, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | -1.09% | 910,207,500 |
| Jul 8, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 1.67% | 1,121,609,000 |
| Jul 7, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | - | 0.14% | 918,917,100 |