E Fund Yifangda CSI Ent One Belt One Road Transport Open Ind Sec Inv ETF (SHA:515110)
China · Delayed Price · Currency is CNY 1.775
+0.018 (1.02%)
Apr 29, 2026, 4:00 PM EDT
SHA:515110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.79% | 2,216,800 |
| Apr 29, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.02% | 3,536,300 |
| Apr 28, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -0.06% | 3,979,400 |
| Apr 27, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.45% | 3,956,700 |
| Apr 24, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.01% | 5,678,235 |
| Apr 23, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.34% | 3,371,465 |
| Apr 22, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.23% | 3,792,800 |
| Apr 21, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.11% | 5,094,500 |
| Apr 20, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.68% | 4,174,500 |
| Apr 17, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.73% | 3,512,900 |
| Apr 16, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.85% | 4,979,100 |
| Apr 15, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.34% | 4,080,600 |
| Apr 14, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | - | 4,239,100 |
| Apr 13, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.11% | 865,000 |
| Apr 10, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.06% | 3,345,500 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -0.51% | 3,663,900 |
| Apr 8, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 2.31% | 4,298,900 |
| Apr 7, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.41% | 3,211,100 |
| Apr 3, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.80% | 2,736,700 |
| Apr 2, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -0.51% | 3,673,300 |
| Apr 1, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.81% | 3,813,600 |
| Mar 31, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.48% | 3,418,000 |
| Mar 30, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.11% | 4,102,500 |
| Mar 27, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.28% | 4,110,100 |
| Mar 26, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.51% | 4,256,800 |
| Mar 25, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.19% | 3,374,700 |
| Mar 24, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 2.38% | 4,271,200 |
| Mar 23, 2026 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -2.38% | 4,254,900 |
| Mar 20, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.34% | 3,411,566 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.03% | 5,251,800 |
| Mar 18, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.50% | 3,672,600 |
| Mar 17, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.21% | 4,325,100 |
| Mar 16, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.64% | 3,511,400 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.10% | 3,392,900 |
| Mar 12, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.63% | 3,810,000 |
| Mar 11, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 0.80% | 5,205,750 |
| Mar 10, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.16% | 3,523,800 |
| Mar 9, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | -0.32% | 5,987,000 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.11% | 4,889,700 |
| Mar 5, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 0.96% | 5,285,400 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 5,396,600 |
| Mar 3, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.89% | 8,603,000 |
| Mar 2, 2026 | 1.86 | 1.92 | 1.85 | 1.90 | 1.90 | 3.53% | 6,889,400 |
| Feb 27, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.27% | 3,852,450 |
| Feb 26, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.83% | 4,539,000 |
| Feb 25, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.73% | 3,200,700 |
| Feb 24, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 3.47% | 3,294,800 |
| Feb 13, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.15% | 4,749,500 |
| Feb 12, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.74% | 3,692,000 |
| Feb 11, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.86% | 4,427,700 |