E FUND MANAGEMENT CO LTD-ITAU BRAZIL IBOVESPA ETF (QDII) CNY (SHA:520870)
China · Delayed Price · Currency is CNY 1.167
+0.017 (1.48%)
At close: Sep 22, 2026
SHA:520870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.48% | 39,181,499 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.78% | 28,214,000 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 23,255,454 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 58,719,362 |
| Sep 16, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 71,925,372 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.63% | 54,030,600 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.92% | 62,918,254 |
| Sep 11, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 1.97% | 140,688,547 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.42% | 82,263,909 |
| Sep 9, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 3.10% | 437,449,575 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.17% | 61,124,991 |
| Sep 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.17% | 34,447,929 |
| Sep 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.69% | 55,841,898 |
| Sep 3, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 4.77% | 131,324,234 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 1.46% | 32,522,582 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.01% | 20,442,563 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.37% | 21,012,015 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.65% | 23,507,659 |
| Aug 27, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 21,778,600 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 1.59% | 43,183,846 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 38,126,810 |
| Aug 24, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 2.10% | 99,563,311 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 35,926,187 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.26% | 46,197,827 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.86% | 37,302,707 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 33,782,100 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.10% | 46,467,321 |
| Aug 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 32,916,392 |
| Aug 13, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.47% | 40,057,723 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -2.48% | 70,282,246 |
| Aug 11, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.09% | 30,704,163 |
| Aug 10, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -1.89% | 66,125,991 |
| Aug 7, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.45% | 20,163,800 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.27% | 15,531,346 |
| Aug 5, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.53% | 24,939,197 |
| Aug 4, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.09% | 13,339,733 |
| Aug 3, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.72% | 29,263,346 |
| Jul 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.29% | 40,862,541 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | 27,097,576 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.64% | 29,125,833 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.44% | 83,969,364 |
| Jul 27, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -0.27% | 23,932,818 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.15% | 33,061,536 |
| Jul 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.91% | 38,537,252 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.27% | 21,875,600 |
| Jul 21, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.73% | 38,527,022 |
| Jul 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.02% | 31,315,781 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.39% | 47,005,518 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 35,910,890 |
| Jul 15, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.71% | 55,847,600 |