E Fund CSI Banks ETF (SHA:516310)
China · Delayed Price · Currency is CNY 1.382
-0.008 (-0.58%)
At close: Sep 23, 2026
SHA:516310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 54,365,800 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.07% | 68,167,650 |
| Sep 21, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.36% | 66,901,201 |
| Sep 18, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.14% | 60,427,010 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.29% | 79,662,879 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.57% | 216,816,200 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.20% | 85,997,900 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 132,782,276 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.42% | 94,296,829 |
| Sep 10, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.36% | 92,519,200 |
| Sep 9, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.14% | 70,687,400 |
| Sep 8, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.51% | 90,652,900 |
| Sep 7, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 94,900,300 |
| Sep 4, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.01% | 104,060,636 |
| Sep 3, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.57% | 116,487,907 |
| Sep 2, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.07% | 143,635,979 |
| Sep 1, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.04% | 116,837,527 |
| Aug 31, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.41% | 109,835,675 |
| Aug 28, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.66% | 99,873,200 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.87% | 116,932,100 |
| Aug 26, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.66% | 104,977,297 |
| Aug 25, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.51% | 114,043,279 |
| Aug 24, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.26% | 110,672,506 |
| Aug 21, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.29% | 128,580,600 |
| Aug 20, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.44% | 212,650,995 |
| Aug 19, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.73% | 210,468,377 |
| Aug 18, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.61% | 117,705,652 |
| Aug 17, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.15% | 138,526,397 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.68% | 116,869,446 |
| Aug 13, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 121,448,249 |
| Aug 12, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.23% | 123,923,647 |
| Aug 11, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.08% | 485,923,733 |
| Aug 10, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.53% | 178,650,231 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.90% | 535,741,642 |
| Aug 6, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 172,876,818 |
| Aug 5, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.12% | 192,176,264 |
| Aug 4, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.47% | 117,828,000 |
| Aug 3, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | -0.14% | 106,809,821 |
| Jul 31, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | -1.00% | 146,010,400 |
| Jul 30, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.57% | 114,567,610 |
| Jul 29, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.22% | 129,553,400 |
| Jul 28, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.34% | 350,992,183 |
| Jul 27, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.22% | 87,323,583 |
| Jul 24, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.38% | 347,574,483 |
| Jul 23, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.30% | 333,119,283 |
| Jul 22, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.45% | 133,688,803 |
| Jul 21, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.32% | 115,973,898 |
| Jul 20, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.06% | 96,717,447 |
| Jul 17, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 1.16% | 349,790,672 |
| Jul 16, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.99% | 86,488,086 |