E Fund SSE Composite ETF (SHA:530060)
China · Delayed Price · Currency is CNY 1.001
-0.004 (-0.40%)
At close: Sep 23, 2026
SHA:530060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 52,328,500 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.10% | 51,285,800 |
| Sep 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.80% | 77,201,200 |
| Sep 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 60,138,400 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.30% | 46,473,100 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 69,221,847 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.40% | 53,579,500 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 51,733,200 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.30% | 120,514,100 |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 30,674,800 |
| Sep 9, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.40% | 44,549,000 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 42,772,996 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 43,268,800 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.40% | 59,437,456 |
| Sep 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 34,333,400 |
| Sep 2, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 43,710,700 |
| Sep 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 41,196,600 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 43,294,600 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 44,822,400 |
| Aug 27, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 66,539,300 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.61% | 50,037,800 |
| Aug 25, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 43,984,900 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 59,789,300 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 40,811,200 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 57,032,900 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.08% | 107,846,400 |
| Aug 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 45,332,100 |
| Aug 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.41% | 69,849,200 |
| Aug 14, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 38,302,000 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 50,245,500 |
| Aug 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 35,863,500 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 46,526,600 |
| Aug 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.70% | 73,593,200 |
| Aug 7, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 110,602,500 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.61% | 143,568,400 |
| Aug 5, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.93% | 188,875,700 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 116,938,300 |
| Aug 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 97,750,300 |
| Jul 31, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 149,077,100 |
| Jul 30, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.31% | 151,660,800 |
| Jul 29, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.21% | 119,468,300 |
| Jul 28, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 109,646,500 |
| Jul 27, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.24% | 103,421,400 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | 117,472,100 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | 95,767,200 |
| Jul 22, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.20% | 176,840,100 |
| Jul 21, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.67% | 218,012,500 |
| Jul 20, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 220,235,800 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.95% | 358,360,200 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.30% | 143,633,200 |