E Fund SSE 580 ETF (SHA:530100)
China · Delayed Price · Currency is CNY 1.181
-0.004 (-0.34%)
At close: Sep 22, 2026
SHA:530100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.34% | 423,300 |
| Sep 21, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.11% | 798,000 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.91% | 1,621,100 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.61% | 468,000 |
| Sep 16, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 2.39% | 689,700 |
| Sep 15, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.35% | 547,800 |
| Sep 14, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.53% | 841,300 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -2.25% | 2,895,900 |
| Sep 10, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.69% | 740,700 |
| Sep 9, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.09% | 842,900 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.35% | 957,400 |
| Sep 7, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.30% | 1,624,300 |
| Sep 4, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.39% | 1,344,800 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 1,122,700 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.13% | 731,900 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -1.45% | 2,340,500 |
| Aug 31, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.69% | 2,794,400 |
| Aug 28, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.60% | 2,898,500 |
| Aug 27, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.81% | 3,049,500 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.71% | 1,230,600 |
| Aug 25, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.35% | 3,238,500 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -2.00% | 2,324,300 |
| Aug 21, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.17% | 2,709,500 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.97% | 1,351,100 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -5.33% | 4,083,100 |
| Aug 18, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 2,725,603 |
| Aug 17, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.18% | 4,072,700 |
| Aug 14, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.69% | 4,253,000 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.69% | 5,823,697 |
| Aug 12, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 1,395,700 |
| Aug 11, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.52% | 4,409,200 |
| Aug 10, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.61% | 4,380,200 |
| Aug 7, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.51% | 3,554,800 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 0.63% | 2,061,400 |
| Aug 5, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.55% | 1,965,300 |
| Aug 4, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.68% | 3,048,300 |
| Aug 3, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.77% | 3,110,800 |
| Jul 31, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 2.16% | 1,970,000 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.40% | 2,536,100 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.86% | 2,635,500 |
| Jul 28, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -2.41% | 5,010,900 |
| Jul 27, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.36% | 2,737,500 |
| Jul 24, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -2.52% | 5,053,100 |
| Jul 23, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.09% | 1,840,800 |
| Jul 22, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -2.02% | 3,585,300 |
| Jul 21, 2026 | 1.04 | 1.09 | 0.99 | 1.09 | 1.09 | 2.15% | 1,754,500 |
| Jul 20, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -0.74% | 1,664,700 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -6.27% | 5,915,100 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -2.55% | 2,566,000 |
| Jul 15, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -1.83% | 1,022,000 |