E Fund CSI Overseas China Internet 50 ETF Index Fund (SHA:513050)
China · Delayed Price · Currency is CNY 1.171
-0.032 (-2.66%)
Apr 2, 2026, 4:00 PM EDT
SHA:513050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.66% | 1,723,028,000 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 2.38% | 2,097,097,000 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.01% | 2,333,928,000 |
| Mar 30, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -1.98% | 2,289,399,000 |
| Mar 27, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.17% | 2,342,527,000 |
| Mar 26, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.47% | 1,743,276,000 |
| Mar 25, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 1.66% | 4,150,917,000 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 2.72% | 2,588,190,000 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -3.53% | 2,610,376,000 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -3.41% | 2,684,552,000 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.81% | 2,322,852,000 |
| Mar 18, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.46% | 2,198,874,000 |
| Mar 17, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.68% | 1,912,420,000 |
| Mar 16, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 2,364,805,000 |
| Mar 13, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.63% | 1,760,731,000 |
| Mar 12, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -1.09% | 1,557,094,000 |
| Mar 11, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.23% | 2,129,712,000 |
| Mar 10, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 3.61% | 2,914,269,000 |
| Mar 9, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | -1.19% | 2,615,719,000 |
| Mar 6, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.36% | 2,696,989,000 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.41% | 2,946,782,000 |
| Mar 4, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -2.54% | 3,855,941,000 |
| Mar 3, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.71% | 2,883,576,000 |
| Mar 2, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -3.35% | 2,397,087,000 |
| Feb 27, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.69% | 1,901,796,000 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.54% | 2,085,624,000 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 1,383,558,000 |
| Feb 24, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.98% | 1,705,841,000 |
| Feb 13, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.22% | 1,910,655,000 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -2.11% | 2,097,456,000 |
| Feb 11, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.07% | 1,097,515,000 |
| Feb 10, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.49% | 1,332,384,000 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.92% | 1,598,599,000 |
| Feb 6, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -1.27% | 1,866,635,000 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.97% | 2,696,943,000 |
| Feb 4, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -1.85% | 2,014,824,000 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | -0.54% | 2,345,169,000 |
| Feb 2, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -3.35% | 2,023,863,000 |
| Jan 30, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.49% | 1,064,853,000 |
| Jan 29, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | -0.52% | 1,272,776,000 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.50% | 1,470,279,000 |
| Jan 27, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 1.46% | 1,334,959,000 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.79% | 1,009,929,000 |
| Jan 23, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 1.00% | 1,366,835,000 |
| Jan 22, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.20% | 893,959,200 |
| Jan 21, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.40% | 1,159,487,000 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -1.12% | 1,433,848,000 |
| Jan 19, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.79% | 821,515,900 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.91% | 1,419,612,000 |
| Jan 15, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -2.04% | 1,679,362,336 |