E Fund MSCI Usa 50 ETF (SHA:513850)
China · Delayed Price · Currency is CNY 1.492
-0.031 (-2.04%)
Apr 2, 2026, 4:00 PM EDT
SHA:513850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.20% | 23,130,900 |
| Apr 2, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -2.04% | 62,541,930 |
| Apr 1, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 4.32% | 66,928,970 |
| Mar 31, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.61% | 34,104,620 |
| Mar 30, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -1.74% | 35,232,600 |
| Mar 27, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.40% | 27,683,300 |
| Mar 26, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.73% | 24,281,390 |
| Mar 25, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 1.00% | 32,664,800 |
| Mar 24, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.91% | 31,150,300 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -3.36% | 62,980,090 |
| Mar 20, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.78% | 23,711,600 |
| Mar 19, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -2.17% | 54,908,100 |
| Mar 18, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.56% | 57,609,240 |
| Mar 17, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.52% | 26,751,200 |
| Mar 16, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.26% | 43,535,700 |
| Mar 13, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.77% | 23,070,900 |
| Mar 12, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.76% | 30,612,000 |
| Mar 11, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.38% | 27,103,000 |
| Mar 10, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 1.96% | 43,524,560 |
| Mar 9, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -2.54% | 53,555,680 |
| Mar 6, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.06% | 21,748,500 |
| Mar 5, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 1.61% | 32,697,334 |
| Mar 4, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -0.71% | 35,894,290 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 56,841,340 |
| Mar 2, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.81% | 70,945,400 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.81% | 24,181,000 |
| Feb 26, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.56% | 31,093,930 |
| Feb 25, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.25% | 31,941,470 |
| Feb 24, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.50% | 29,924,900 |
| Feb 13, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.74% | 46,912,200 |
| Feb 12, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.37% | 31,146,490 |
| Feb 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.06% | 29,397,510 |
| Feb 10, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.06% | 27,408,190 |
| Feb 9, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 2.32% | 38,085,940 |
| Feb 6, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -1.36% | 53,588,726 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.80% | 41,472,700 |
| Feb 4, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -0.67% | 31,234,200 |
| Feb 3, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 2.37% | 66,803,000 |
| Feb 2, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.96% | 53,364,809 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.73% | 48,192,160 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.02% | 40,953,981 |
| Jan 28, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.73% | 43,961,300 |
| Jan 27, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.47% | 33,665,350 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.15% | 36,819,100 |
| Jan 23, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.24% | 26,498,400 |
| Jan 22, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 1.29% | 41,527,270 |
| Jan 21, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.55% | 95,064,250 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.67% | 24,686,200 |
| Jan 19, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.14% | 43,605,200 |
| Jan 16, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 28,974,990 |