E Fund CSI SSE-HKEx-SZSE 300 ETF (SHA:517030)
China · Delayed Price · Currency is CNY 1.141
+0.017 (1.51%)
Apr 16, 2026, 4:00 PM EDT
SHA:517030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 1.51% | 274,400 |
| Apr 15, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 15,200 |
| Apr 14, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.90% | 427,400 |
| Apr 13, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.18% | 160,400 |
| Apr 10, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.54% | 40,900 |
| Apr 9, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -0.63% | 50,900 |
| Apr 8, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 3.07% | 909,400 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | 0.75% | 503,400 |
| Apr 3, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.48% | 1,060,200 |
| Apr 2, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.82% | 81,200 |
| Apr 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.20% | 180,500 |
| Mar 31, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.19% | 137,500 |
| Mar 30, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.37% | 27,100 |
| Mar 27, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | - | 347,700 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.00% | 395,300 |
| Mar 25, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.20% | 353,000 |
| Mar 24, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 592,100 |
| Mar 23, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -3.33% | 546,900 |
| Mar 20, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.09% | 51,400 |
| Mar 19, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.51% | 38,000 |
| Mar 18, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 93,800 |
| Mar 17, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.44% | 292,900 |
| Mar 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.71% | 118,800 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.80% | 58,000 |
| Mar 12, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.18% | 34,400 |
| Mar 11, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.53% | 195,500 |
| Mar 10, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.35% | 480,500 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 642,800 |
| Mar 6, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 0.72% | 431,600 |
| Mar 5, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.63% | 1,705,000 |
| Mar 4, 2026 | 1.09 | 1.20 | 1.09 | 1.11 | 1.11 | -1.51% | 1,703,300 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.49% | 369,600 |
| Mar 2, 2026 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | -0.18% | 48,200 |
| Feb 27, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.17% | 42,100 |
| Feb 26, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.69% | 223,600 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.26% | 121,200 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.61% | 33,700 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 1,432,400 |
| Feb 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 16,700 |
| Feb 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 243,000 |
| Feb 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 363,600 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 1.57% | 439,400 |
| Feb 6, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 405,100 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.35% | 253,400 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | -0.60% | 967,521 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 1.13% | 3,762,900 |
| Feb 2, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.03% | 762,800 |
| Jan 30, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.94% | 63,600 |
| Jan 29, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 139,600 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.17% | 227,100 |