E Fund CSI structured investment ETF (SHA:513090)
China · Delayed Price · Currency is CNY 1.702
-0.028 (-1.62%)
Mar 31, 2026, 4:00 PM EDT
SHA:513090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 2.29% | 3,346,395,000 |
| Mar 31, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.62% | 3,552,733,000 |
| Mar 30, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -1.48% | 2,924,991,000 |
| Mar 27, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | 0.98% | 3,261,555,000 |
| Mar 26, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -2.47% | 2,488,916,000 |
| Mar 25, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 1.42% | 3,473,925,000 |
| Mar 24, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 2.69% | 4,740,659,000 |
| Mar 23, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -5.62% | 4,529,204,000 |
| Mar 20, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.38% | 2,838,707,000 |
| Mar 19, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.73% | 2,877,845,000 |
| Mar 18, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.16% | 2,805,009,000 |
| Mar 17, 2026 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 1.48% | 5,961,024,000 |
| Mar 16, 2026 | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | 0.44% | 2,552,530,312 |
| Mar 13, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -0.60% | 2,170,473,467 |
| Mar 12, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -1.51% | 2,083,639,000 |
| Mar 11, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.11% | 2,172,850,000 |
| Mar 10, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 1.65% | 2,614,672,000 |
| Mar 9, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -2.72% | 3,050,464,000 |
| Mar 6, 2026 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | 1.68% | 3,802,162,000 |
| Mar 5, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | 0.66% | 2,999,219,000 |
| Mar 4, 2026 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -2.97% | 3,369,461,000 |
| Mar 3, 2026 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -1.26% | 4,017,533,000 |
| Mar 2, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -3.29% | 2,672,813,000 |
| Feb 27, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | -0.50% | 2,375,656,000 |
| Feb 26, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -2.22% | 2,341,199,000 |
| Feb 25, 2026 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | -0.05% | 2,712,888,000 |
| Feb 24, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.64% | 1,544,048,552 |
| Feb 13, 2026 | 2.05 | 2.08 | 2.04 | 2.04 | 2.04 | -0.68% | 2,378,179,000 |
| Feb 12, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.77% | 1,381,393,000 |
| Feb 11, 2026 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | 0.05% | 1,827,923,704 |
| Feb 10, 2026 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.14% | 1,838,600,000 |
| Feb 9, 2026 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | 1.67% | 2,983,580,000 |
| Feb 6, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 2,475,838,000 |
| Feb 5, 2026 | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | -1.20% | 4,449,188,640 |
| Feb 4, 2026 | 2.04 | 2.10 | 2.03 | 2.09 | 2.09 | 2.10% | 3,966,145,000 |
| Feb 3, 2026 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | 0.10% | 3,576,257,000 |
| Feb 2, 2026 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | -2.39% | 3,712,164,000 |
| Jan 30, 2026 | 2.12 | 2.15 | 2.09 | 2.09 | 2.09 | -2.20% | 2,951,881,000 |
| Jan 29, 2026 | 2.09 | 2.15 | 2.08 | 2.14 | 2.14 | 2.10% | 5,246,160,000 |
| Jan 28, 2026 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | 0.62% | 3,312,111,000 |
| Jan 27, 2026 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.19% | 2,875,213,000 |
| Jan 26, 2026 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | 0.82% | 4,107,928,000 |
| Jan 23, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.58% | 2,591,335,000 |
| Jan 22, 2026 | 2.08 | 2.10 | 2.07 | 2.07 | 2.07 | 0.05% | 2,862,102,000 |
| Jan 21, 2026 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | -0.53% | 2,451,727,000 |
| Jan 20, 2026 | 2.08 | 2.10 | 2.07 | 2.08 | 2.08 | -0.05% | 3,340,677,000 |
| Jan 19, 2026 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | -0.76% | 2,523,760,000 |
| Jan 16, 2026 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | -1.08% | 3,536,098,000 |
| Jan 15, 2026 | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | -1.26% | 3,203,132,000 |
| Jan 14, 2026 | 2.17 | 2.21 | 2.14 | 2.15 | 2.15 | -0.37% | 8,449,723,000 |