E Fund Management Co., Ltd. - ZZ800 ETF (SHA:515810)
China · Delayed Price · Currency is CNY 1.702
0.00 (0.00%)
At close: Sep 22, 2026
SHA:515810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | - | 2,569,900 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.47% | 3,236,700 |
| Sep 18, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 1.44% | 5,527,000 |
| Sep 17, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.42% | 9,061,500 |
| Sep 16, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 0.90% | 3,909,000 |
| Sep 15, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.42% | 4,966,034 |
| Sep 14, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.77% | 5,073,100 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.77% | 6,863,300 |
| Sep 10, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.53% | 5,507,500 |
| Sep 9, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.06% | 6,111,600 |
| Sep 8, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.06% | 4,715,000 |
| Sep 7, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.41% | 3,658,100 |
| Sep 4, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.06% | 3,659,500 |
| Sep 3, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.12% | 3,600,300 |
| Sep 2, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -1.40% | 3,294,100 |
| Sep 1, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.35% | 5,271,400 |
| Aug 31, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.35% | 4,084,000 |
| Aug 28, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.41% | 3,693,700 |
| Aug 27, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.29% | 4,244,300 |
| Aug 26, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.89% | 4,146,200 |
| Aug 25, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.24% | 8,761,941 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.40% | 6,614,300 |
| Aug 21, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.47% | 3,615,400 |
| Aug 20, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | 0.35% | 5,295,500 |
| Aug 19, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -3.29% | 8,454,000 |
| Aug 18, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.40% | 11,013,100 |
| Aug 17, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.08% | 14,905,800 |
| Aug 14, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.06% | 4,778,600 |
| Aug 13, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.52% | 7,785,100 |
| Aug 12, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.64% | 4,811,500 |
| Aug 11, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.69% | 5,713,500 |
| Aug 10, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.29% | 3,440,000 |
| Aug 7, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 0.99% | 5,297,400 |
| Aug 6, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.06% | 5,630,000 |
| Aug 5, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 1.78% | 7,224,800 |
| Aug 4, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.50% | 4,677,600 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 6,411,200 |
| Jul 31, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 1.57% | 7,784,400 |
| Jul 30, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -1.66% | 7,016,300 |
| Jul 29, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 0.84% | 6,814,500 |
| Jul 28, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -3.07% | 7,525,100 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | 2.25% | 20,089,400 |
| Jul 24, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -2.03% | 8,600,500 |
| Jul 23, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.41% | 9,165,200 |
| Jul 22, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.46% | 5,936,800 |
| Jul 21, 2026 | 1.66 | 1.73 | 1.65 | 1.72 | 1.72 | 3.42% | 6,012,200 |
| Jul 20, 2026 | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | 0.42% | 8,710,513 |
| Jul 17, 2026 | 1.71 | 1.72 | 1.64 | 1.66 | 1.66 | -3.88% | 9,097,974 |
| Jul 16, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -2.10% | 5,476,600 |
| Jul 15, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.11% | 4,880,600 |