E Fund CSI structured investment ETF (SHA:513090)
China · Delayed Price · Currency is CNY 1.814
+0.005 (0.28%)
Sep 22, 2026, 4:00 PM EDT
SHA:513090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.28% | 1,459,641,652 |
| Sep 21, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 1,727,051,734 |
| Sep 18, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.58% | 1,679,209,448 |
| Sep 17, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.39% | 1,163,427,271 |
| Sep 16, 2026 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | 0.17% | 1,566,265,077 |
| Sep 15, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.77% | 873,603,656 |
| Sep 14, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | -0.39% | 1,056,749,576 |
| Sep 11, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.95% | 1,411,289,939 |
| Sep 10, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.22% | 1,514,806,679 |
| Sep 9, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 1,190,162,770 |
| Sep 8, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.76% | 1,758,884,932 |
| Sep 7, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.47% | 1,636,715,385 |
| Sep 4, 2026 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 1.92% | 3,002,209,615 |
| Sep 3, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | 1.03% | 2,682,796,155 |
| Sep 2, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.68% | 1,494,248,449 |
| Sep 1, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 0.48% | 2,222,817,031 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.84% | 1,680,342,351 |
| Aug 28, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.32% | 2,272,330,085 |
| Aug 27, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 2,676,729,139 |
| Aug 26, 2026 | 1.83 | 1.90 | 1.83 | 1.89 | 1.89 | 3.72% | 3,750,579,159 |
| Aug 25, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.11% | 985,884,906 |
| Aug 24, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.05% | 1,271,700,741 |
| Aug 21, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.72% | 1,577,621,601 |
| Aug 20, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 0.50% | 1,092,357,059 |
| Aug 19, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.72% | 1,112,378,678 |
| Aug 18, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.66% | 1,266,926,801 |
| Aug 17, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.44% | 1,537,960,836 |
| Aug 14, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.71% | 1,028,266,169 |
| Aug 13, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.38% | 1,866,472,583 |
| Aug 12, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.22% | 1,419,284,697 |
| Aug 11, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 1,544,668,024 |
| Aug 10, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 1.31% | 2,500,104,307 |
| Aug 7, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.16% | 1,642,395,163 |
| Aug 6, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.30% | 1,383,017,156 |
| Aug 5, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 2,705,188,508 |
| Aug 4, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -0.11% | 1,559,569,666 |
| Aug 3, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.49% | 1,334,110,888 |
| Jul 31, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | 0.22% | 2,326,237,465 |
| Jul 30, 2026 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.60% | 2,270,676,777 |
| Jul 29, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 2,548,637,151 |
| Jul 28, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -1.98% | 1,993,885,239 |
| Jul 27, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.59% | 2,008,298,414 |
| Jul 24, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -2.32% | 2,266,053,156 |
| Jul 23, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 2.10% | 3,402,973,330 |
| Jul 22, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | - | 3,279,684,048 |
| Jul 21, 2026 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 1.70% | 4,241,550,584 |
| Jul 20, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 1.33% | 3,984,950,493 |
| Jul 17, 2026 | 1.85 | 1.87 | 1.79 | 1.80 | 1.80 | -2.75% | 4,525,875,162 |
| Jul 16, 2026 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.11% | 2,868,879,722 |
| Jul 15, 2026 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | 3.34% | 5,271,592,159 |