E Fund MSCI Usa 50 ETF (SHA:513850)
China · Delayed Price · Currency is CNY 1.898
-0.014 (-0.73%)
At close: Sep 23, 2026
SHA:513850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | 0.90% | 110,546,641 |
| Sep 21, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 1.17% | 97,638,449 |
| Sep 18, 2026 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 2.35% | 95,118,138 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 40,193,500 |
| Sep 16, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 49,100,090 |
| Sep 15, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.11% | 55,560,617 |
| Sep 14, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.33% | 48,368,834 |
| Sep 11, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | -0.38% | 60,947,883 |
| Sep 10, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -0.05% | 51,023,327 |
| Sep 9, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.65% | 45,836,900 |
| Sep 8, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.16% | 35,574,614 |
| Sep 7, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.05% | 34,993,278 |
| Sep 4, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.70% | 51,787,600 |
| Sep 3, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.22% | 32,133,468 |
| Sep 2, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.69% | 35,631,276 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.38% | 40,716,900 |
| Aug 31, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -0.33% | 35,583,883 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.22% | 39,156,965 |
| Aug 27, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 1.37% | 64,399,932 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.11% | 25,569,648 |
| Aug 25, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 1.11% | 39,989,482 |
| Aug 24, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.72% | 41,728,930 |
| Aug 21, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.71% | 38,239,049 |
| Aug 20, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.88% | 29,611,158 |
| Aug 19, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.42% | 46,464,645 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.92% | 46,223,596 |
| Aug 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.11% | 42,355,500 |
| Aug 14, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 1.63% | 89,785,287 |
| Aug 13, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.65% | 32,806,506 |
| Aug 12, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | -0.11% | 40,144,754 |
| Aug 11, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.91% | 34,012,147 |
| Aug 10, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 66,016,321 |
| Aug 7, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.65% | 30,190,020 |
| Aug 6, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.75% | 42,919,329 |
| Aug 5, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | 1.42% | 138,110,210 |
| Aug 4, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 2.92% | 60,046,184 |
| Aug 3, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 1.08% | 35,802,212 |
| Jul 31, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 2.62% | 64,460,959 |
| Jul 30, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -0.87% | 35,731,455 |
| Jul 29, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.93% | 32,593,400 |
| Jul 28, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.17% | 24,843,345 |
| Jul 27, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.33% | 21,564,322 |
| Jul 24, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -1.48% | 40,311,700 |
| Jul 23, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.17% | 36,231,300 |
| Jul 22, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.45% | 37,736,864 |
| Jul 21, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.44% | 48,486,500 |
| Jul 20, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.23% | 39,629,000 |
| Jul 17, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -3.34% | 61,528,486 |
| Jul 16, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 0.73% | 49,655,100 |
| Jul 15, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.19% | 31,190,100 |