E Fund Hang Seng Hong Kong Stock Connect New Economy ETF (SHA:513320)
China · Delayed Price · Currency is CNY 1.041
-0.012 (-1.14%)
At close: Sep 23, 2026
SHA:513320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 0.86% | 6,939,700 |
| Sep 21, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 1.16% | 4,720,700 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.47% | 6,103,500 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 6,806,800 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 3,966,600 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.10% | 3,401,400 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.39% | 7,283,200 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 10,783,000 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 7,715,900 |
| Sep 9, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.23% | 5,114,300 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.22% | 6,269,400 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.56% | 8,523,600 |
| Sep 4, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 1.51% | 11,574,600 |
| Sep 3, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.38% | 9,076,600 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.75% | 6,925,400 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.11% | 4,234,800 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 13,853,600 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.09% | 5,866,800 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.55% | 27,229,900 |
| Aug 26, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.29% | 6,348,000 |
| Aug 25, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.37% | 4,569,600 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.31% | 10,681,600 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.36% | 14,932,400 |
| Aug 20, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 1.91% | 22,619,400 |
| Aug 19, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.36% | 14,512,100 |
| Aug 18, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 14,826,700 |
| Aug 17, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | 1.74% | 17,925,910 |
| Aug 14, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.27% | 7,419,600 |
| Aug 13, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.36% | 8,012,700 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.34% | 8,002,600 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 7,042,199 |
| Aug 10, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.16% | 10,865,400 |
| Aug 7, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.99% | 16,505,700 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.95% | 16,967,600 |
| Aug 5, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.53% | 43,734,500 |
| Aug 4, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.54% | 15,193,200 |
| Aug 3, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.82% | 13,566,500 |
| Jul 31, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 16,552,700 |
| Jul 30, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.35% | 52,031,400 |
| Jul 29, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 3.44% | 17,856,700 |
| Jul 28, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.19% | 5,723,600 |
| Jul 27, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.18% | 9,857,900 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.95% | 3,938,800 |
| Jul 23, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.84% | 11,093,200 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.91% | 15,852,100 |
| Jul 21, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.55% | 20,653,000 |
| Jul 20, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 3.50% | 14,948,600 |
| Jul 17, 2026 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -5.03% | 26,500,000 |
| Jul 16, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 2.20% | 24,272,800 |
| Jul 15, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 2.25% | 20,432,800 |