E Fund CSI SSE-HKEx-SZSE 300 ETF (SHA:517030)
China · Delayed Price · Currency is CNY 1.116
-0.009 (-0.80%)
At close: Sep 23, 2026
SHA:517030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.63% | 853,600 |
| Sep 21, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 949,500 |
| Sep 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.00% | 794,800 |
| Sep 17, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.72% | 560,900 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 67,500 |
| Sep 15, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.72% | 198,300 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.71% | 114,100 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.62% | 1,036,800 |
| Sep 10, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.62% | 104,300 |
| Sep 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.18% | 105,700 |
| Sep 8, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.18% | 25,300 |
| Sep 7, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 273,100 |
| Sep 4, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.53% | 59,700 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 109,000 |
| Sep 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.14% | 499,900 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 338,300 |
| Aug 31, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.09% | 333,800 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.26% | 84,600 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.79% | 1,197,900 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.89% | 246,300 |
| Aug 25, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 24,200 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.48% | 687,200 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.62% | 307,700 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.09% | 755,300 |
| Aug 19, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.81% | 917,400 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 628,200 |
| Aug 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.31% | 327,300 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.17% | 449,700 |
| Aug 13, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.61% | 1,156,300 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.09% | 1,506,800 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.43% | 12,807,600 |
| Aug 10, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 121,100 |
| Aug 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.96% | 227,300 |
| Aug 6, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.78% | 257,200 |
| Aug 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.70% | 655,300 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.97% | 356,700 |
| Aug 3, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.35% | 90,200 |
| Jul 31, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 1,271,800 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.70% | 328,400 |
| Jul 29, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 1.15% | 683,400 |
| Jul 28, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -1.13% | 289,600 |
| Jul 27, 2026 | 1.13 | 1.21 | 1.13 | 1.15 | 1.15 | 1.41% | 353,200 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.57% | 1,085,600 |
| Jul 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.70% | 456,200 |
| Jul 22, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 2,026,800 |
| Jul 21, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 1.59% | 5,297,900 |
| Jul 20, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.62% | 302,300 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.71% | 944,100 |
| Jul 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.55% | 78,500 |
| Jul 15, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.96% | 107,300 |