E Fund CSI Intelligent Electric Vehicles ETF (SHA:516590)
China · Delayed Price · Currency is CNY 0.9960
-0.0220 (-2.16%)
At close: Jul 30, 2025, 2:57 PM CST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | - | -0.31% | 2,514,000 |
| Jul 31, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | - | -2.31% | 4,045,900 |
| Jul 30, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | - | -2.16% | 5,000,600 |
| Jul 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.39% | 2,871,400 |
| Jul 28, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | - | 0.20% | 3,614,900 |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.10% | 2,434,300 |
| Jul 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 1.60% | 6,722,800 |
| Jul 23, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.30% | 6,059,700 |
| Jul 22, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.70% | 6,490,900 |
| Jul 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 0.81% | 5,309,000 |
| Jul 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 0.92% | 4,907,800 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | - | 1.46% | 3,262,500 |
| Jul 16, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | 0.21% | 3,787,600 |
| Jul 15, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | 0.21% | 5,809,000 |
| Jul 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | -0.10% | 4,092,500 |
| Jul 11, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | 0.21% | 4,982,000 |
| Jul 10, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | - | -0.10% | 4,356,200 |
| Jul 9, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | - | 5,112,400 |
| Jul 8, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 1.05% | 4,074,700 |
| Jul 7, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | - | -1.15% | 3,355,900 |
| Jul 4, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | -0.52% | 11,637,200 |
| Jul 3, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | - | 1.69% | 6,373,400 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | -0.63% | 3,627,300 |
| Jul 1, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | - | -0.42% | 4,509,200 |
| Jun 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 0.84% | 5,070,700 |
| Jun 27, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -0.11% | 6,566,400 |
| Jun 26, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -1.25% | 5,464,800 |
| Jun 25, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | - | 1.80% | 5,533,500 |
| Jun 24, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | - | 2.60% | 8,539,800 |
| Jun 23, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | - | 0.55% | 7,453,200 |
| Jun 20, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | - | -0.76% | 4,730,600 |
| Jun 19, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | - | -0.86% | 5,606,000 |
| Jun 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 0.54% | 2,731,500 |
| Jun 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 4,039,100 |
| Jun 16, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | - | -0.32% | 6,768,500 |
| Jun 13, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | - | -1.38% | 6,600,300 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | -0.74% | 4,476,200 |
| Jun 11, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | - | 1.60% | 4,254,000 |
| Jun 10, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | - | -0.64% | 3,903,000 |
| Jun 9, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | -0.53% | 3,581,600 |
| Jun 6, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | - | -0.63% | 6,391,800 |
| Jun 5, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | - | 0.74% | 3,992,300 |
| Jun 4, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 0.85% | 4,028,100 |
| Jun 3, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | - | - | 2,389,900 |
| May 30, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | - | -1.68% | 4,440,900 |
| May 29, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | - | 1.28% | 5,100,400 |
| May 28, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | -0.84% | 5,154,000 |
| May 27, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | - | -1.04% | 5,438,800 |
| May 26, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | - | -2.64% | 5,340,100 |
| May 23, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | - | -0.40% | 7,119,500 |