E Fund CSI Overseas China Internet 50 ETF Index Fund (SHA:513050)
China · Delayed Price · Currency is CNY 1.030
-0.020 (-1.90%)
At close: Sep 23, 2026
SHA:513050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 1,387,109,724 |
| Sep 22, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 1.94% | 2,871,001,890 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.58% | 1,420,949,385 |
| Sep 18, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.10% | 1,149,035,637 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.18% | 1,178,438,900 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.78% | 1,017,447,664 |
| Sep 15, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 1.09% | 1,466,835,661 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.30% | 910,771,506 |
| Sep 11, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.50% | 1,388,091,498 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.85% | 1,219,854,596 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.25% | 1,007,794,303 |
| Sep 8, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 1,096,705,800 |
| Sep 7, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.66% | 892,119,100 |
| Sep 4, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.03% | 1,655,717,384 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.43% | 1,205,975,748 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.85% | 1,275,716,661 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.76% | 1,568,650,500 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.28% | 1,350,096,545 |
| Aug 28, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.09% | 1,409,184,186 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 969,427,630 |
| Aug 26, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.21% | 1,381,591,613 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.09% | 1,204,143,400 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -4.29% | 2,150,516,300 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.06% | 2,085,232,180 |
| Aug 20, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.53% | 2,114,429,235 |
| Aug 19, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.18% | 1,647,449,960 |
| Aug 18, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 0.18% | 1,977,846,077 |
| Aug 17, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 1,528,221,256 |
| Aug 14, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.88% | 1,864,492,207 |
| Aug 13, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.76% | 1,882,975,496 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -2.16% | 1,976,308,575 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.28% | 2,020,990,514 |
| Aug 10, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 1,897,083,637 |
| Aug 7, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.09% | 1,776,037,223 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.35% | 1,841,105,534 |
| Aug 5, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.93% | 2,877,189,437 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.17% | 3,519,364,093 |
| Aug 3, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 3.06% | 3,091,924,249 |
| Jul 31, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.53% | 3,252,703,971 |
| Jul 30, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.53% | 2,656,761,047 |
| Jul 29, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 3.19% | 2,773,934,981 |
| Jul 28, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.73% | 2,314,282,106 |
| Jul 27, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.54% | 1,897,644,728 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.92% | 1,945,986,453 |
| Jul 23, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.20% | 2,108,890,122 |
| Jul 22, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -4.42% | 3,171,700,470 |
| Jul 21, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.44% | 3,201,519,837 |
| Jul 20, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 3.65% | 3,174,908,978 |
| Jul 17, 2026 | 1.15 | 1.16 | 1.09 | 1.10 | 1.10 | -4.19% | 4,139,617,732 |
| Jul 16, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 2.23% | 3,647,062,358 |