E Fund CSI Overseas China Internet 50 ETF Index Fund (SHA:513050)
China · Delayed Price · Currency is CNY 1.237
+0.001 (0.08%)
May 8, 2026, 4:00 PM EDT
SHA:513050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.86% | 1,991,150,145 |
| May 8, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.08% | 1,197,402,000 |
| May 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.91% | 2,053,139,000 |
| May 6, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 1,954,591,000 |
| Apr 30, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.09% | 1,503,390,000 |
| Apr 29, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 1.10% | 1,414,756,000 |
| Apr 28, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,374,139,000 |
| Apr 27, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.99% | 1,376,478,000 |
| Apr 24, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.33% | 1,760,252,000 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.22% | 1,518,693,000 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -2.22% | 1,691,585,000 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.55% | 1,237,815,000 |
| Apr 20, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.28% | 1,810,415,000 |
| Apr 17, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.48% | 1,380,962,000 |
| Apr 16, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.37% | 2,050,744,000 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.76% | 2,034,776,000 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 1,382,780,000 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.90% | 1,280,087,000 |
| Apr 10, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.17% | 2,043,277,000 |
| Apr 9, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.98% | 1,425,297,355 |
| Apr 8, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 4.36% | 3,062,585,000 |
| Apr 7, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.60% | 537,183,000 |
| Apr 3, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.60% | 554,875,600 |
| 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 |