E Fund CSI Chip Industry Index ETF (SHA:516350)
China · Delayed Price · Currency is CNY 1.140
-0.035 (-2.98%)
Apr 2, 2026, 4:00 PM EDT
SHA:516350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.98% | 73,474,100 |
| Apr 1, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 3.07% | 75,486,000 |
| Mar 31, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 76,036,400 |
| Mar 30, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.34% | 51,978,700 |
| Mar 27, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 0.25% | 47,401,600 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.56% | 46,888,800 |
| Mar 25, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.71% | 64,491,670 |
| Mar 24, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 1.64% | 55,763,600 |
| Mar 23, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -4.99% | 59,520,600 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.00% | 48,533,900 |
| Mar 19, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -2.43% | 52,594,700 |
| Mar 18, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 57,211,400 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.88% | 51,737,000 |
| Mar 16, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 2.23% | 66,443,700 |
| Mar 13, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -0.71% | 47,305,900 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -1.17% | 45,108,900 |
| Mar 11, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -1.16% | 34,547,600 |
| Mar 10, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 2.29% | 42,030,600 |
| Mar 9, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | -1.93% | 62,378,000 |
| Mar 6, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.16% | 44,427,100 |
| Mar 5, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 2.14% | 52,062,400 |
| Mar 4, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 0.16% | 49,053,900 |
| Mar 3, 2026 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -5.61% | 66,619,500 |
| Mar 2, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -1.91% | 39,570,320 |
| Feb 27, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.58% | 49,628,900 |
| Feb 26, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.33% | 49,014,000 |
| Feb 25, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 0.45% | 47,559,000 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.45% | 36,860,100 |
| Feb 13, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.07% | 46,544,500 |
| Feb 12, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.14% | 42,292,200 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.06% | 41,764,400 |
| Feb 10, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.45% | 35,507,300 |
| Feb 9, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 3.37% | 51,654,900 |
| Feb 6, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -1.01% | 43,049,700 |
| Feb 5, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -1.07% | 45,127,800 |
| Feb 4, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -2.10% | 37,623,882 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 1.22% | 51,313,500 |
| Feb 2, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -5.19% | 65,929,750 |
| Jan 30, 2026 | 1.37 | 1.40 | 1.34 | 1.39 | 1.39 | 0.80% | 42,511,700 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -3.78% | 67,427,100 |
| Jan 28, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 47,579,720 |
| Jan 27, 2026 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | 1.88% | 45,498,200 |
| Jan 26, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -2.26% | 48,934,300 |
| Jan 23, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | - | 67,696,210 |
| Jan 22, 2026 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -0.70% | 66,613,700 |
| Jan 21, 2026 | 1.36 | 1.43 | 1.35 | 1.43 | 1.43 | 4.09% | 71,415,700 |
| Jan 20, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 51,563,300 |
| Jan 19, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.65% | 56,018,100 |
| Jan 16, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 4.04% | 62,517,500 |
| Jan 15, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 1.44% | 49,504,500 |