E Fund CSI Bonus ETF (SHA:515180)
China · Delayed Price · Currency is CNY 1.428
0.00 (0.00%)
At close: Jun 5, 2026
SHA:515180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 290,394,600 |
| Jun 4, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.42% | 220,219,500 |
| Jun 3, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.07% | 308,026,400 |
| Jun 2, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.28% | 315,972,200 |
| Jun 1, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.64% | 371,732,600 |
| May 29, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.30% | 422,720,900 |
| May 28, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.22% | 218,091,900 |
| May 27, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.86% | 339,576,300 |
| May 26, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.21% | 230,540,200 |
| May 25, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.36% | 236,133,300 |
| May 22, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.22% | 231,417,000 |
| May 21, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.41% | 288,480,100 |
| May 20, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.28% | 157,439,500 |
| May 19, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.14% | 207,509,600 |
| May 18, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.42% | 285,314,200 |
| May 15, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.28% | 238,481,894 |
| May 14, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.83% | 179,811,100 |
| May 13, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.42% | 489,593,480 |
| May 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.14% | 159,762,700 |
| May 11, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.42% | 288,740,000 |
| May 8, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.41% | 232,828,200 |
| May 7, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.57% | 394,946,100 |
| May 6, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.27% | 263,861,000 |
| Apr 30, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.14% | 186,406,600 |
| Apr 29, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.96% | 177,881,100 |
| Apr 28, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.83% | 188,579,049 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.07% | 149,365,000 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.07% | 218,885,000 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.56% | 176,961,700 |
| Apr 22, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.07% | 134,859,700 |
| Apr 21, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.91% | 181,973,600 |
| Apr 20, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.14% | 158,393,800 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.77% | 183,485,100 |
| Apr 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.28% | 183,017,300 |
| Apr 15, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.49% | 238,401,400 |
| Apr 14, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.07% | 156,261,100 |
| Apr 13, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.07% | 145,692,900 |
| Apr 10, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.07% | 157,456,900 |
| Apr 9, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.63% | 146,070,300 |
| Apr 8, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.78% | 298,252,100 |
| Apr 7, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 252,383,500 |
| Apr 3, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.47% | 236,625,700 |
| Apr 2, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.07% | 197,301,300 |
| 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 |