E Fund CSI Intelligent Electric Vehicles ETF (SHA:516590)
China · Delayed Price · Currency is CNY 1.319
-0.016 (-1.20%)
Apr 15, 2026, 4:00 PM EDT
SHA:516590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.20% | 5,213,200 |
| Apr 14, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.68% | 4,692,200 |
| Apr 13, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.92% | 3,641,900 |
| Apr 10, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.50% | 6,496,800 |
| Apr 9, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.48% | 2,659,400 |
| Apr 8, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 4.29% | 4,084,200 |
| Apr 7, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.08% | 7,376,200 |
| Apr 3, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.02% | 6,263,400 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.43% | 7,911,100 |
| Apr 1, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.88% | 5,678,400 |
| Mar 31, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.89% | 4,515,300 |
| Mar 30, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.86% | 3,618,200 |
| Mar 27, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.08% | 5,885,100 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.56% | 4,540,800 |
| Mar 25, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.11% | 4,508,700 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 0.33% | 4,082,700 |
| Mar 23, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.07% | 873,000 |
| Mar 20, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 1.05% | 2,690,400 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 1,689,400 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.55% | 982,800 |
| Mar 17, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.31% | 1,112,300 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.86% | 1,416,800 |
| Mar 13, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | -0.23% | 2,138,900 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 1,307,700 |
| Mar 11, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.73% | 2,168,700 |
| Mar 10, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 2,241,000 |
| Mar 9, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | -0.08% | 4,043,400 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.24% | 1,814,200 |
| Mar 5, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.47% | 1,748,800 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.21% | 1,952,400 |
| Mar 3, 2026 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -3.21% | 6,736,000 |
| Mar 2, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.70% | 2,524,600 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.16% | 1,580,200 |
| Feb 26, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.07% | 2,058,800 |
| Feb 25, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.77% | 1,662,000 |
| Feb 24, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 0.15% | 1,399,900 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 4,614,600 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.09% | 4,097,500 |
| Feb 11, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.39% | 3,217,400 |
| Feb 10, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 4,437,500 |
| Feb 9, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.50% | 1,510,600 |
| Feb 6, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.32% | 3,274,800 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.41% | 3,805,400 |
| Feb 4, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 4,966,800 |
| Feb 3, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.01% | 7,542,100 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.66% | 4,366,300 |
| Jan 30, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -1.24% | 3,030,500 |
| Jan 29, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,259,100 |
| Jan 28, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 2,519,600 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -1.36% | 2,347,000 |