E Fund CSI Petrochemical Industry Stimulus ETF (SHA:516570)
China · Delayed Price · Currency is CNY 0.9920
-0.0020 (-0.20%)
At close: Sep 23, 2026
SHA:516570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 28,073,600 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 24,594,100 |
| Sep 21, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.42% | 20,171,500 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 16,830,000 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 21,764,600 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 19,567,700 |
| Sep 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 23,793,600 |
| Sep 14, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 28,690,900 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.81% | 33,332,200 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.81% | 23,566,200 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.67% | 35,854,100 |
| Sep 8, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.45% | 47,268,400 |
| Sep 7, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.64% | 21,907,600 |
| Sep 4, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.67% | 31,900,305 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.77% | 23,299,600 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.08% | 32,551,200 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.75% | 41,065,540 |
| Aug 31, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.09% | 35,463,100 |
| Aug 28, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.30% | 60,297,123 |
| Aug 27, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.15% | 34,256,100 |
| Aug 26, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 24,654,000 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.08% | 23,170,200 |
| Aug 24, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.54% | 34,659,883 |
| Aug 21, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 21,696,900 |
| Aug 20, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.19% | 26,659,100 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 34,362,400 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 23,888,100 |
| Aug 17, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.48% | 34,379,000 |
| Aug 14, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 36,272,500 |
| Aug 13, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.13% | 27,924,000 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.58% | 36,143,200 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 32,270,200 |
| Aug 10, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 50,158,500 |
| Aug 7, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.07% | 41,963,800 |
| Aug 6, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.28% | 37,466,000 |
| Aug 5, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 1.60% | 36,919,900 |
| Aug 4, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 30,366,200 |
| Aug 3, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.30% | 27,156,000 |
| Jul 31, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 25,185,800 |
| Jul 30, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.70% | 34,474,000 |
| Jul 29, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.11% | 32,885,300 |
| Jul 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.40% | 29,830,707 |
| Jul 27, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.56% | 41,709,200 |
| Jul 24, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.40% | 37,778,300 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.83% | 27,198,300 |
| Jul 22, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.50% | 35,347,800 |
| Jul 21, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.74% | 24,919,800 |
| Jul 20, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 2.04% | 31,625,000 |
| Jul 17, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.43% | 34,899,000 |
| Jul 16, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.09% | 26,647,700 |