E Fund SSE 180 ETF (SHA:530180)
China · Delayed Price · Currency is CNY 1.198
+0.003 (0.25%)
At close: Sep 22, 2026
SHA:530180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.75% | 2,281,100 |
| Sep 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.25% | 4,596,000 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 2,939,400 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.94% | 3,359,000 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.59% | 3,674,800 |
| Sep 16, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.60% | 3,542,700 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.42% | 5,240,300 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | 4,260,100 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.25% | 10,508,700 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.50% | 7,838,800 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.25% | 4,244,200 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.25% | 8,131,200 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 9,030,300 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 10,171,200 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.33% | 7,922,800 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -1.07% | 5,092,500 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | 6,432,200 |
| Aug 31, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -0.08% | 5,171,000 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.17% | 4,122,500 |
| Aug 27, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.09% | 4,756,400 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.10% | 4,680,900 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.08% | 7,042,300 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.75% | 6,586,200 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 4,165,300 |
| Aug 20, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.17% | 6,165,300 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -2.05% | 6,949,900 |
| Aug 18, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.08% | 7,037,000 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.41% | 3,680,977 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.17% | 3,991,700 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.74% | 10,424,000 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.50% | 8,207,900 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 10,455,000 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.90% | 7,152,500 |
| Aug 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.08% | 4,845,600 |
| Aug 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.08% | 6,292,000 |
| Aug 5, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.12% | 4,340,400 |
| Aug 4, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.17% | 3,720,500 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.34% | 4,367,200 |
| Jul 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 11,677,500 |
| Jul 30, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.08% | 8,060,500 |
| Jul 29, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.08% | 11,620,900 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.75% | 2,944,600 |
| Jul 27, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.59% | 14,164,400 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.33% | 9,997,000 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.17% | 9,027,800 |
| Jul 22, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.84% | 8,440,600 |
| Jul 21, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.93% | 2,585,500 |
| Jul 20, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 1.04% | 10,165,000 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.71% | 7,622,000 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.31% | 7,794,700 |