E Fund CSI HK Connect Health Care Composite ETF (SHA:513200)
China · Delayed Price · Currency is CNY 1.107
-0.007 (-0.63%)
At close: Sep 22, 2026
SHA:513200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.63% | 156,611,693 |
| Sep 21, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 4.60% | 171,481,900 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.85% | 119,913,435 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.54% | 122,664,670 |
| Sep 16, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 97,861,296 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 95,769,460 |
| Sep 14, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 4.13% | 147,349,800 |
| Sep 11, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.65% | 97,454,937 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.73% | 68,391,190 |
| Sep 9, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.67% | 90,054,400 |
| Sep 8, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.47% | 120,770,700 |
| Sep 7, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -1.01% | 52,150,900 |
| Sep 4, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.64% | 138,162,600 |
| Sep 3, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 2.44% | 137,399,810 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 102,857,578 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.09% | 91,391,968 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -3.26% | 91,105,100 |
| Aug 28, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.16% | 100,761,258 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.27% | 145,640,900 |
| Aug 26, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 1.27% | 196,351,200 |
| Aug 25, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.61% | 166,774,200 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.07% | 167,458,193 |
| Aug 21, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -0.63% | 193,606,366 |
| Aug 20, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | 4.31% | 274,650,859 |
| Aug 19, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.37% | 152,611,063 |
| Aug 18, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.23% | 217,710,718 |
| Aug 17, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.05% | 172,861,031 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.24% | 144,627,142 |
| Aug 13, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.85% | 196,213,577 |
| Aug 12, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.75% | 136,993,287 |
| Aug 11, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | 0.28% | 236,821,886 |
| Aug 10, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 1.72% | 201,198,700 |
| Aug 7, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.01% | 273,310,500 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.20% | 173,748,000 |
| Aug 5, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.73% | 173,586,800 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 2.50% | 177,427,300 |
| Aug 3, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.44% | 128,948,438 |
| Jul 31, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.41% | 140,145,400 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.12% | 196,254,700 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.95% | 189,731,300 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.32% | 157,777,700 |
| Jul 27, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.61% | 185,199,600 |
| Jul 24, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -1.71% | 233,153,500 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 249,526,900 |
| Jul 22, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 0.51% | 334,908,100 |
| Jul 21, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.10% | 337,097,400 |
| Jul 20, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.46% | 388,534,800 |
| Jul 17, 2026 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -5.26% | 260,659,000 |
| Jul 16, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.59% | 428,845,900 |
| Jul 15, 2026 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 3.68% | 529,508,700 |