E Fund Yifangda CSI Ent One Belt One Road Transport Open Ind Sec Inv ETF (SHA:515110)
China · Delayed Price · Currency is CNY 1.634
-0.009 (-0.55%)
At close: Sep 22, 2026
SHA:515110 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.10% | 6,045,000 |
| Sep 22, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.55% | 6,343,400 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 5,572,200 |
| Sep 18, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.31% | 5,026,001 |
| Sep 17, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.12% | 6,917,200 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.06% | 7,676,399 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.91% | 6,042,500 |
| Sep 14, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.18% | 5,442,000 |
| Sep 11, 2026 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | -1.62% | 7,274,300 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.71% | 7,122,300 |
| Sep 9, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.45% | 6,502,300 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.67% | 6,273,000 |
| Sep 7, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.42% | 6,780,600 |
| Sep 4, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 0.06% | 6,730,400 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.18% | 6,155,600 |
| Sep 2, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.02% | 6,119,300 |
| Sep 1, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 7,050,600 |
| Aug 31, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.12% | 8,281,870 |
| Aug 28, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 6,681,700 |
| Aug 27, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.73% | 6,068,400 |
| Aug 26, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.67% | 5,695,200 |
| Aug 25, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.06% | 6,419,400 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.49% | 8,258,000 |
| Aug 21, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.55% | 8,377,100 |
| Aug 20, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.49% | 4,545,900 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.51% | 7,189,800 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 4,217,900 |
| Aug 17, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.48% | 6,315,400 |
| Aug 14, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.25% | 7,182,200 |
| Aug 13, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.40% | 6,570,000 |
| Aug 12, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 0.24% | 5,894,700 |
| Aug 11, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.38% | 6,572,100 |
| Aug 10, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.34% | 6,345,400 |
| Aug 7, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 8,024,800 |
| Aug 6, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 6,232,100 |
| Aug 5, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.80% | 5,638,700 |
| Aug 4, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 4,067,200 |
| Aug 3, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.06% | 5,761,200 |
| Jul 31, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.19% | 6,342,700 |
| Jul 30, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.87% | 7,739,800 |
| Jul 29, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.59% | 5,996,600 |
| Jul 28, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.69% | 2,984,700 |
| Jul 27, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.08% | 1,907,500 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -2.55% | 6,425,200 |
| Jul 23, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.38% | 4,296,900 |
| Jul 22, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.08% | 8,052,600 |
| Jul 21, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.35% | 664,400 |
| Jul 20, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.91% | 6,361,100 |
| Jul 17, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.62% | 3,668,600 |
| Jul 16, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -3.25% | 5,593,000 |