E Fund CSI Intelligent Electric Vehicles ETF (SHA:516590)
China · Delayed Price · Currency is CNY 1.029
+0.011 (1.08%)
At close: Sep 22, 2026
SHA:516590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 1,276,000 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.08% | 2,005,400 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,407,800 |
| Sep 18, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 1.29% | 1,927,000 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 909,200 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.20% | 1,317,700 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.76% | 1,990,100 |
| Sep 14, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.49% | 1,397,000 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -1.26% | 1,590,300 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.63% | 611,800 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 989,800 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.13% | 485,100 |
| Sep 7, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.57% | 2,522,700 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.13% | 864,900 |
| Sep 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.19% | 325,400 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.94% | 2,035,500 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.82% | 503,500 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.45% | 1,680,600 |
| Aug 28, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.54% | 1,246,600 |
| Aug 27, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.36% | 2,788,700 |
| Aug 26, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 4,993,100 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.64% | 3,285,500 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 4,257,300 |
| Aug 21, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.19% | 589,500 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.36% | 2,718,400 |
| Aug 19, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.93% | 1,609,000 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.12% | 500,100 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.12% | 1,134,900 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.09% | 716,500 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.96% | 810,480 |
| Aug 12, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 1,295,000 |
| Aug 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 3,309,300 |
| Aug 10, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.35% | 1,115,500 |
| Aug 7, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.98% | 2,705,000 |
| Aug 6, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.57% | 2,343,800 |
| Aug 5, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.60% | 661,500 |
| Aug 4, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.08% | 1,227,200 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.24% | 1,351,700 |
| Jul 31, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.17% | 2,668,600 |
| Jul 30, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.80% | 3,057,100 |
| Jul 29, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.63% | 2,658,100 |
| Jul 28, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.86% | 2,486,600 |
| Jul 27, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.18% | 1,930,100 |
| Jul 24, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.78% | 4,443,100 |
| Jul 23, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.72% | 4,300,200 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.25% | 2,737,100 |
| Jul 21, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 3.33% | 4,309,800 |
| Jul 20, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -1.01% | 3,739,700 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.10% | 3,243,700 |
| Jul 16, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.79% | 3,278,200 |