E Fund Cloud and Big Data ETF (SHA:516510)
China · Delayed Price · Currency is CNY 1.684
+0.037 (2.25%)
Sep 22, 2026, 4:00 PM EDT
SHA:516510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.78% | 117,035,971 |
| Sep 22, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | 2.25% | 160,654,700 |
| Sep 21, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.49% | 40,365,522 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 2.25% | 71,471,600 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.68% | 51,590,379 |
| Sep 16, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 1.45% | 58,636,321 |
| Sep 15, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.44% | 43,947,700 |
| Sep 14, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | -0.13% | 49,249,009 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.87% | 60,419,100 |
| Sep 10, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.10% | 46,277,421 |
| Sep 9, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.15% | 45,255,600 |
| Sep 8, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.26% | 48,180,500 |
| Sep 7, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.54% | 61,416,263 |
| Sep 4, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -1.13% | 93,659,978 |
| Sep 3, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -0.18% | 73,773,386 |
| Sep 2, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -1.86% | 53,963,700 |
| Sep 1, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.35% | 74,019,012 |
| Aug 31, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 3.24% | 104,332,200 |
| Aug 28, 2026 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | 0.36% | 84,607,300 |
| Aug 27, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 2.40% | 67,585,052 |
| Aug 26, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.25% | 55,149,852 |
| Aug 25, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 0.37% | 58,349,652 |
| Aug 24, 2026 | 1.67 | 1.68 | 1.60 | 1.62 | 1.62 | -3.11% | 95,936,052 |
| Aug 21, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.12% | 76,880,743 |
| Aug 20, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.72% | 86,767,881 |
| Aug 19, 2026 | 1.73 | 1.74 | 1.66 | 1.66 | 1.66 | -6.11% | 136,301,796 |
| Aug 18, 2026 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -1.50% | 133,517,890 |
| Aug 17, 2026 | 1.77 | 1.80 | 1.74 | 1.80 | 1.80 | 1.18% | 110,328,672 |
| Aug 14, 2026 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 105,541,956 |
| Aug 13, 2026 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | 0.29% | 126,857,998 |
| Aug 12, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | 0.23% | 75,529,741 |
| Aug 11, 2026 | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | 0.12% | 89,461,374 |
| Aug 10, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.42% | 110,743,386 |
| Aug 7, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | -0.11% | 160,249,711 |
| Aug 6, 2026 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | -0.96% | 155,572,000 |
| Aug 5, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 2.01% | 180,101,700 |
| Aug 4, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 4.69% | 208,672,600 |
| Aug 3, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -0.36% | 124,347,500 |
| Jul 31, 2026 | 1.62 | 1.71 | 1.62 | 1.67 | 1.67 | 7.12% | 138,632,280 |
| Jul 30, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -3.65% | 91,140,395 |
| Jul 29, 2026 | 1.63 | 1.65 | 1.57 | 1.62 | 1.62 | -1.22% | 130,311,865 |
| Jul 28, 2026 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -3.31% | 78,843,581 |
| Jul 27, 2026 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | 2.36% | 111,407,027 |
| Jul 24, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -4.11% | 99,474,594 |
| Jul 23, 2026 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -2.38% | 176,110,523 |
| Jul 22, 2026 | 1.75 | 1.81 | 1.74 | 1.77 | 1.77 | 0.40% | 259,037,426 |
| Jul 21, 2026 | 1.68 | 1.76 | 1.63 | 1.76 | 1.76 | 4.57% | 162,411,632 |
| Jul 20, 2026 | 1.66 | 1.71 | 1.63 | 1.68 | 1.68 | 3.50% | 150,272,946 |
| Jul 17, 2026 | 1.71 | 1.73 | 1.61 | 1.63 | 1.63 | -6.49% | 201,995,889 |
| Jul 16, 2026 | 1.69 | 1.78 | 1.69 | 1.74 | 1.74 | 1.16% | 161,205,514 |