E Fund Cloud and Big Data ETF (SHA:516510)
China · Delayed Price · Currency is CNY 1.619
-0.057 (-3.40%)
Apr 2, 2026, 4:00 PM EDT
SHA:516510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -3.40% | 60,816,900 |
| Apr 1, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 2.44% | 66,743,900 |
| Mar 31, 2026 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -1.33% | 54,123,990 |
| Mar 30, 2026 | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | -0.12% | 47,789,790 |
| Mar 27, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 0.06% | 58,363,350 |
| Mar 26, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -2.93% | 69,201,520 |
| Mar 25, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.89% | 106,622,300 |
| Mar 24, 2026 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 1.53% | 70,467,480 |
| Mar 23, 2026 | 1.68 | 1.70 | 1.63 | 1.64 | 1.64 | -4.99% | 79,795,210 |
| Mar 20, 2026 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -2.99% | 77,118,350 |
| Mar 19, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | -0.67% | 89,923,750 |
| Mar 18, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 4.38% | 119,063,100 |
| Mar 17, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.45% | 81,737,860 |
| Mar 16, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | - | 85,360,590 |
| Mar 13, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -3.15% | 145,635,700 |
| Mar 12, 2026 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.82% | 86,074,200 |
| Mar 11, 2026 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -1.08% | 73,903,600 |
| Mar 10, 2026 | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | 0.76% | 203,131,800 |
| Mar 9, 2026 | 1.77 | 1.84 | 1.74 | 1.83 | 1.83 | 3.04% | 114,103,000 |
| Mar 6, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.85% | 72,263,000 |
| Mar 5, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | 1.38% | 67,381,490 |
| Mar 4, 2026 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | -1.36% | 92,069,150 |
| Mar 3, 2026 | 1.84 | 1.85 | 1.76 | 1.76 | 1.76 | -4.13% | 100,969,300 |
| Mar 2, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -2.44% | 87,888,722 |
| Feb 27, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 1.45% | 115,095,400 |
| Feb 26, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.58% | 81,921,400 |
| Feb 25, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.44% | 60,278,730 |
| Feb 24, 2026 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -2.44% | 87,447,800 |
| Feb 13, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -0.69% | 72,331,600 |
| Feb 12, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 2.26% | 90,404,500 |
| Feb 11, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.43% | 82,351,600 |
| Feb 10, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 1.14% | 157,013,000 |
| Feb 9, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 3.48% | 64,235,700 |
| Feb 6, 2026 | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | -0.78% | 64,863,621 |
| Feb 5, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | -1.81% | 88,228,160 |
| Feb 4, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | -3.69% | 126,978,300 |
| Feb 3, 2026 | 1.87 | 1.90 | 1.83 | 1.90 | 1.90 | 2.37% | 92,707,770 |
| Feb 2, 2026 | 1.90 | 1.92 | 1.84 | 1.85 | 1.85 | -2.47% | 77,262,190 |
| Jan 30, 2026 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | -1.35% | 123,117,200 |
| Jan 29, 2026 | 1.90 | 1.99 | 1.88 | 1.93 | 1.93 | 0.52% | 165,374,700 |
| Jan 28, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -0.26% | 136,796,500 |
| Jan 27, 2026 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | 0.05% | 118,759,800 |
| Jan 26, 2026 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -0.05% | 122,316,383 |
| Jan 23, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.47% | 86,628,500 |
| Jan 22, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 2.14% | 99,722,950 |
| Jan 21, 2026 | 1.84 | 1.90 | 1.84 | 1.87 | 1.87 | 0.27% | 91,237,030 |
| Jan 20, 2026 | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -2.51% | 87,782,300 |
| Jan 19, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -2.20% | 149,442,500 |
| Jan 16, 2026 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | -2.00% | 108,026,200 |
| Jan 15, 2026 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 146,987,500 |