E Fund CSI Chip Industry Index ETF (SHA:516350)
China · Delayed Price · Currency is CNY 1.648
-0.005 (-0.30%)
At close: Sep 23, 2026
SHA:516350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.30% | 67,524,164 |
| Sep 22, 2026 | 1.67 | 1.70 | 1.64 | 1.65 | 1.65 | 0.92% | 82,357,800 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | 0.24% | 65,215,400 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | 3.81% | 96,924,789 |
| Sep 17, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 59,296,100 |
| Sep 16, 2026 | 1.52 | 1.59 | 1.51 | 1.58 | 1.58 | 4.35% | 92,236,400 |
| Sep 15, 2026 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 1.95% | 71,846,400 |
| Sep 14, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.91% | 72,184,211 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | -1.43% | 79,155,130 |
| Sep 10, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 47,127,300 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.51% | 56,084,500 |
| Sep 8, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.39% | 79,283,100 |
| Sep 7, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 2.46% | 87,366,900 |
| Sep 4, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -2.84% | 88,784,031 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.50% | 46,417,300 |
| Sep 2, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -1.85% | 57,852,331 |
| Sep 1, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.64% | 71,417,931 |
| Aug 31, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 1.52% | 163,283,863 |
| Aug 28, 2026 | 1.67 | 1.70 | 1.64 | 1.64 | 1.64 | -2.14% | 73,641,400 |
| Aug 27, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 4.22% | 98,329,356 |
| Aug 26, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 1.19% | 92,864,475 |
| Aug 25, 2026 | 1.56 | 1.61 | 1.54 | 1.59 | 1.59 | 0.13% | 77,089,814 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.46% | 110,938,663 |
| Aug 21, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 85,174,800 |
| Aug 20, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -0.67% | 103,883,000 |
| Aug 19, 2026 | 1.74 | 1.75 | 1.63 | 1.65 | 1.65 | -8.08% | 187,687,293 |
| Aug 18, 2026 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -0.11% | 127,319,900 |
| Aug 17, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 5.09% | 132,221,800 |
| Aug 14, 2026 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | 0.59% | 130,341,900 |
| Aug 13, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -1.68% | 122,506,857 |
| Aug 12, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.77% | 149,985,600 |
| Aug 11, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | -1.45% | 143,840,964 |
| Aug 10, 2026 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -0.63% | 149,026,871 |
| Aug 7, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 3.40% | 199,858,100 |
| Aug 6, 2026 | 1.62 | 1.71 | 1.61 | 1.68 | 1.68 | 1.15% | 189,378,500 |
| Aug 5, 2026 | 1.57 | 1.69 | 1.57 | 1.66 | 1.66 | 6.15% | 196,948,600 |
| Aug 4, 2026 | 1.50 | 1.58 | 1.49 | 1.56 | 1.56 | 5.19% | 159,982,200 |
| Aug 3, 2026 | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | -7.30% | 188,430,659 |
| Jul 31, 2026 | 1.68 | 1.70 | 1.60 | 1.60 | 1.60 | 3.49% | 224,446,403 |
| Jul 30, 2026 | 1.61 | 1.65 | 1.52 | 1.55 | 1.55 | -6.47% | 159,668,414 |
| Jul 29, 2026 | 1.66 | 1.70 | 1.58 | 1.66 | 1.66 | -1.66% | 169,387,035 |
| Jul 28, 2026 | 1.74 | 1.80 | 1.67 | 1.68 | 1.68 | -7.07% | 141,969,431 |
| Jul 27, 2026 | 1.79 | 1.83 | 1.72 | 1.81 | 1.81 | 0.78% | 146,731,348 |
| Jul 24, 2026 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 0.90% | 184,775,800 |
| Jul 23, 2026 | 1.87 | 1.89 | 1.76 | 1.78 | 1.78 | -4.30% | 201,929,000 |
| Jul 22, 2026 | 1.85 | 1.95 | 1.83 | 1.86 | 1.86 | 0.49% | 167,982,411 |
| Jul 21, 2026 | 1.73 | 1.85 | 1.62 | 1.85 | 1.85 | 9.98% | 201,427,168 |
| Jul 20, 2026 | 1.74 | 1.79 | 1.63 | 1.68 | 1.68 | -2.04% | 164,213,100 |
| Jul 17, 2026 | 1.82 | 1.85 | 1.71 | 1.72 | 1.72 | -7.28% | 150,265,900 |
| Jul 16, 2026 | 1.89 | 1.98 | 1.84 | 1.85 | 1.85 | -6.13% | 119,711,571 |