E Fund CSI Bonus ETF (SHA:515180)
China · Delayed Price · Currency is CNY 1.412
-0.011 (-0.77%)
At close: Sep 23, 2026
SHA:515180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 200,849,400 |
| Sep 21, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.99% | 220,258,864 |
| Sep 18, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.14% | 259,330,800 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.35% | 205,437,000 |
| Sep 16, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.42% | 257,371,000 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 187,134,463 |
| Sep 14, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.21% | 173,978,633 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.71% | 291,943,655 |
| Sep 10, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.75% | 209,499,296 |
| Sep 9, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.17% | 209,609,476 |
| Sep 8, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.25% | 283,326,168 |
| Sep 7, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.17% | 278,244,300 |
| Sep 4, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.21% | 206,532,800 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.14% | 231,217,400 |
| Sep 2, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.43% | 402,260,559 |
| Sep 1, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.07% | 343,867,002 |
| Aug 31, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.41% | 226,802,100 |
| Aug 28, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.21% | 209,917,800 |
| Aug 27, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.27% | 292,858,500 |
| Aug 26, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 280,218,400 |
| Aug 25, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.55% | 219,673,100 |
| Aug 24, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 336,818,620 |
| Aug 21, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.07% | 145,639,500 |
| Aug 20, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.49% | 207,997,700 |
| Aug 19, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.49% | 262,672,700 |
| Aug 18, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.64% | 208,774,700 |
| Aug 17, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.21% | 162,404,100 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.21% | 221,666,500 |
| Aug 13, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.33% | 274,017,998 |
| Aug 12, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.21% | 174,805,339 |
| Aug 11, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.56% | 219,763,159 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 245,379,152 |
| Aug 7, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.21% | 242,147,177 |
| Aug 6, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.29% | 463,723,639 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.29% | 294,880,584 |
| Aug 4, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.47% | 526,010,213 |
| Aug 3, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.56% | 253,352,684 |
| Jul 31, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.14% | 299,408,600 |
| Jul 30, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.13% | 423,994,194 |
| Jul 29, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.58% | 364,602,060 |
| Jul 28, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.07% | 272,313,359 |
| Jul 27, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.29% | 184,522,800 |
| Jul 24, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.56% | 304,406,573 |
| Jul 23, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.93% | 271,847,858 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.09% | 324,689,088 |
| Jul 21, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.93% | 528,764,200 |
| Jul 20, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 3.11% | 348,373,200 |
| Jul 17, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.59% | 311,021,400 |
| Jul 16, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.02% | 324,996,900 |
| Jul 15, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.63% | 387,778,800 |