E Fund Hang Seng China Enterprises Index Fund (SHA:513210)
China · Delayed Price · Currency is CNY 1.471
-0.013 (-0.88%)
At close: Sep 23, 2026
SHA:513210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.81% | 3,166,300 |
| Sep 22, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.47% | 2,778,200 |
| Sep 21, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.61% | 1,697,000 |
| Sep 18, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.89% | 2,312,900 |
| Sep 17, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 2,285,000 |
| Sep 16, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,561,500 |
| Sep 15, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 6,328,000 |
| Sep 14, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.27% | 2,625,400 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.61% | 4,230,500 |
| Sep 10, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.87% | 4,659,000 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.47% | 2,199,200 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.46% | 2,622,700 |
| Sep 7, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.79% | 4,012,400 |
| Sep 4, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 1.54% | 3,034,600 |
| Sep 3, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.07% | 2,950,400 |
| Sep 2, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.53% | 2,896,300 |
| Sep 1, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.60% | 3,714,200 |
| Aug 31, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.26% | 1,550,200 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.13% | 5,467,500 |
| Aug 27, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.53% | 2,973,300 |
| Aug 26, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.59% | 2,330,700 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.07% | 3,091,500 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.56% | 3,178,500 |
| Aug 21, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.46% | 3,378,000 |
| Aug 20, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.19% | 2,601,900 |
| Aug 19, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.07% | 4,663,800 |
| Aug 18, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.07% | 6,707,700 |
| Aug 17, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.27% | 2,172,700 |
| Aug 14, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.00% | 5,462,500 |
| Aug 13, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.07% | 3,983,800 |
| Aug 12, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.11% | 3,560,200 |
| Aug 11, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.59% | 7,301,300 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.79% | 3,066,800 |
| Aug 7, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 5,402,600 |
| Aug 6, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.82% | 2,565,000 |
| Aug 5, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 8,307,600 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.45% | 4,828,800 |
| Aug 3, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.46% | 4,872,700 |
| Jul 31, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.07% | 4,195,000 |
| Jul 30, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.20% | 6,320,100 |
| Jul 29, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 2.00% | 8,200,500 |
| Jul 28, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 2,181,000 |
| Jul 27, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.49% | 2,870,700 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.27% | 2,390,400 |
| Jul 23, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.21% | 12,314,000 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.87% | 5,683,100 |
| Jul 21, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.07% | 9,600,600 |
| Jul 20, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 2.40% | 9,365,400 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -2.14% | 5,952,700 |
| Jul 16, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 1.36% | 8,011,600 |