E Fund E Fangda CSI Yangtze River Protection Theme ETF (SHA:517330)
China · Delayed Price · Currency is CNY 0.9610
-0.0020 (-0.21%)
At close: Sep 22, 2026
SHA:517330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 1,216,000 |
| Sep 21, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 484,100 |
| Sep 18, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.85% | 104,100 |
| Sep 17, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 53,900 |
| Sep 16, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.18% | 3,800 |
| Sep 15, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 252,300 |
| Sep 14, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | 0.64% | 90,100 |
| Sep 11, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.57% | 80,100 |
| Sep 10, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 11,100 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | 220,400 |
| Sep 8, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 11,500 |
| Sep 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 15,300 |
| Sep 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | 252,400 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | 27,600 |
| Sep 2, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.44% | 4,800 |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 17,300 |
| Aug 31, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.92% | 8,700 |
| Aug 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 11,300 |
| Aug 27, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.61% | 15,300 |
| Aug 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.35% | 14,000 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 11,100 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.03% | 17,800 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 3,600 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.10% | 18,000 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.90% | 2,426,500 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 11,300 |
| Aug 17, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.35% | 106,700 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 241,500 |
| Aug 13, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.40% | 1,369,400 |
| Aug 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 99,700 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.71% | 60,100 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 64,300 |
| Aug 7, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.03% | 1,044,100 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.41% | 1,200,600 |
| Aug 5, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.09% | 151,000 |
| Aug 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95% | 469,000 |
| Aug 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.11% | 250,700 |
| Jul 31, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.28% | 1,224,300 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.58% | 2,904,400 |
| Jul 29, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 0.53% | 760,600 |
| Jul 28, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.84% | 8,420,300 |
| Jul 27, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.06% | 1,211,800 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.07% | 486,200 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.84% | 302,400 |
| Jul 22, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 721,800 |
| Jul 21, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 2.90% | 236,000 |
| Jul 20, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.11% | 673,200 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 1,078,300 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.31% | 66,900 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.81% | 78,500 |