E Fund Cloud and Big Data ETF (SHA:516510)
China · Delayed Price · Currency is CNY 1.631
-0.012 (-0.73%)
At close: Sep 12, 2025
SHA:516510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | - | -0.73% | 178,318,300 |
| Sep 11, 2025 | 1.57 | 1.65 | 1.55 | 1.64 | - | 6.76% | 215,674,800 |
| Sep 10, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | - | 2.53% | 158,792,900 |
| Sep 9, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | - | -2.28% | 107,214,000 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.50 | 1.54 | - | -1.85% | 222,589,400 |
| Sep 5, 2025 | 1.50 | 1.57 | 1.48 | 1.57 | - | 4.47% | 226,535,400 |
| Sep 4, 2025 | 1.62 | 1.63 | 1.47 | 1.50 | - | -6.49% | 215,269,300 |
| Sep 3, 2025 | 1.61 | 1.64 | 1.58 | 1.60 | - | -0.62% | 147,171,000 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.59 | 1.61 | - | -5.12% | 205,137,500 |
| Sep 1, 2025 | 1.67 | 1.71 | 1.65 | 1.70 | - | 3.28% | 157,268,300 |
| Aug 29, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | - | -1.85% | 153,676,600 |
| Aug 28, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | - | 5.21% | 207,503,600 |
| Aug 27, 2025 | 1.61 | 1.67 | 1.59 | 1.59 | - | 0.31% | 221,158,900 |
| Aug 26, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | - | -0.69% | 129,616,700 |
| Aug 25, 2025 | 1.59 | 1.61 | 1.56 | 1.60 | - | 3.23% | 188,847,500 |
| Aug 22, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | - | 5.37% | 161,515,400 |
| Aug 21, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | - | -0.34% | 115,435,000 |
| Aug 20, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | - | 1.17% | 148,861,800 |
| Aug 19, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | - | 0.62% | 130,887,300 |
| Aug 18, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | - | 4.02% | 170,441,700 |
| Aug 15, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | - | 1.38% | 132,260,600 |
| Aug 14, 2025 | 1.39 | 1.41 | 1.37 | 1.37 | - | -1.22% | 284,692,400 |
| Aug 13, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | - | 3.57% | 197,919,900 |
| Aug 12, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | - | 1.28% | 109,031,700 |
| Aug 11, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | 2.24% | 132,041,000 |
| Aug 8, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | - | -2.41% | 140,901,000 |
| Aug 7, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | - | -0.75% | 120,037,500 |
| Aug 6, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | - | 1.06% | 110,554,400 |
| Aug 5, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | - | -0.15% | 122,943,500 |
| Aug 4, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | 0.45% | 124,449,400 |
| Aug 1, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | - | -0.30% | 177,749,800 |
| Jul 31, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | - | 1.15% | 273,394,500 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | - | -1.36% | 133,909,500 |
| Jul 29, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | - | 2.15% | 141,581,000 |
| Jul 28, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | - | -0.15% | 155,517,300 |
| Jul 25, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | - | 1.88% | 180,942,300 |
| Jul 24, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | - | 0.31% | 145,016,100 |
| Jul 23, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | - | 0.63% | 128,008,300 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | - | -1.17% | 148,449,900 |
| Jul 21, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | - | -0.31% | 134,850,900 |
| Jul 18, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | - | 0.63% | 166,622,600 |
| Jul 17, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | - | 2.08% | 150,424,700 |
| Jul 16, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | - | -0.40% | 256,022,500 |
| Jul 15, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | - | 5.55% | 362,412,700 |
| Jul 14, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | - | -0.17% | 95,364,850 |
| Jul 11, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | - | 1.10% | 155,466,800 |
| Jul 10, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | -0.08% | 113,082,100 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | -0.59% | 92,903,500 |
| Jul 8, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | 2.68% | 143,532,600 |
| Jul 7, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | - | -0.86% | 101,005,700 |