E Fund CSI Bonus ETF (SHA:515180)
China · Delayed Price · Currency is CNY 1.431
-0.001 (-0.07%)
Apr 1, 2026, 4:00 PM EDT
SHA:515180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.07% | 254,821,700 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.97% | 246,310,900 |
| Mar 30, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.05% | 191,377,000 |
| Mar 27, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.14% | 158,912,600 |
| Mar 26, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 255,176,200 |
| Mar 25, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.28% | 210,484,900 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.35% | 219,707,700 |
| Mar 23, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -2.29% | 268,605,800 |
| Mar 20, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.48% | 187,779,600 |
| Mar 19, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.69% | 236,178,000 |
| Mar 18, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.61% | 191,857,600 |
| Mar 17, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.61% | 165,549,600 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.74% | 169,743,800 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.40% | 168,599,700 |
| Mar 12, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.29% | 151,117,400 |
| Mar 11, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.31% | 193,216,400 |
| Mar 10, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.75% | 152,086,100 |
| Mar 9, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.21% | 217,667,100 |
| Mar 6, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.07% | 184,594,500 |
| Mar 5, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.07% | 216,213,200 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.62% | 235,691,000 |
| Mar 3, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 0.88% | 272,359,599 |
| Mar 2, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.24% | 187,266,055 |
| Feb 27, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.04% | 112,184,825 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.28% | 163,607,300 |
| Feb 25, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.63% | 164,143,100 |
| Feb 24, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 1.27% | 153,214,200 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 182,560,000 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.21% | 153,842,000 |
| Feb 11, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.63% | 109,064,900 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.56% | 103,173,100 |
| Feb 9, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.57% | 131,780,200 |
| Feb 6, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 174,395,400 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.35% | 151,002,905 |
| Feb 4, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.59% | 387,074,400 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.65% | 188,854,800 |
| Feb 2, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.82% | 203,279,800 |
| Jan 30, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.11% | 136,813,500 |
| Jan 29, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.27% | 428,502,300 |
| Jan 28, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.36% | 227,757,600 |
| Jan 27, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.64% | 115,796,600 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.72% | 260,565,900 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 139,168,400 |
| Jan 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.50% | 180,230,700 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 176,305,300 |
| Jan 20, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.60% | 245,906,200 |
| Jan 19, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.80% | 204,462,900 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.73% | 152,249,800 |
| Jan 15, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 193,962,400 |
| Jan 14, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 191,012,600 |