E Fund CSI Bonus ETF (SHA:515180)
China · Delayed Price · Currency is CNY 1.295
-0.023 (-1.75%)
At close: Jun 26, 2026
SHA:515180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.75% | 373,448,900 |
| Jun 25, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.20% | 316,901,500 |
| Jun 24, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.26% | 262,302,300 |
| Jun 23, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.73% | 322,106,701 |
| Jun 22, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.11% | 368,955,200 |
| Jun 18, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.82% | 452,647,900 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.08% | 320,277,100 |
| Jun 16, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.70% | 356,721,400 |
| Jun 15, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.84% | 233,343,300 |
| Jun 12, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 247,992,300 |
| Jun 11, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.28% | 346,261,800 |
| Jun 10, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.57% | 371,071,500 |
| Jun 9, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.21% | 196,451,820 |
| Jun 8, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.77% | 376,849,800 |
| 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 |