Skip to main content
logo
E Fund CSI AAA Sci-Tech Innovation Corporate ETF (SHA:551500)
China flag China · Delayed Price · Currency is CNY
102.52
+0.05 (0.05%)
Sep 22, 2026, 4:00 PM EDT

SHA:551500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026102.48102.53102.48102.52102.520.05%57,108,000
Sep 21, 2026102.47102.48102.46102.47102.470.04%73,376,440
Sep 18, 2026102.41102.43102.41102.43102.430.03%63,010,000
Sep 17, 2026102.37102.40102.36102.40102.400.02%130,732,800
Sep 16, 2026102.39102.40102.37102.38102.38-107,242,700
Sep 15, 2026102.33102.39102.33102.38102.380.02%95,364,700
Sep 14, 2026102.35102.37102.35102.36102.36-116,551,800
Sep 11, 2026102.35102.36102.34102.36102.360.01%43,562,400
Sep 10, 2026102.33102.36102.33102.35102.350.02%116,529,310
Sep 9, 2026102.34102.34102.32102.33102.330.02%55,884,000
Sep 8, 2026102.29102.32102.29102.31102.310.02%114,249,400
Sep 7, 2026102.29102.30102.27102.30102.300.02%88,090,900
Sep 4, 2026102.26102.29102.25102.28102.280.02%63,152,501
Sep 3, 2026102.25102.27102.24102.26102.260.02%99,827,500
Sep 2, 2026102.24102.25102.23102.24102.24-47,650,010
Sep 1, 2026102.23102.25102.23102.25102.250.01%39,441,200
Aug 31, 2026102.22102.25102.22102.24102.24-73,205,000
Aug 28, 2026102.22102.26102.22102.24102.24-87,670,550
Aug 27, 2026102.20102.27102.20102.23102.23-0.01%119,446,620
Aug 26, 2026102.25102.26102.22102.24102.240.01%103,458,500
Aug 25, 2026102.23102.25102.23102.24102.24-157,025,900
Aug 24, 2026102.24102.24102.20102.23102.230.02%102,057,600
Aug 21, 2026102.25102.25102.20102.21102.210.01%122,814,960
Aug 20, 2026102.21102.23102.20102.20102.20-0.01%82,645,210
Aug 19, 2026102.19102.22102.19102.21102.210.02%117,043,300
Aug 18, 2026102.17102.19102.16102.19102.190.02%119,975,810
Aug 17, 2026102.14102.17102.14102.17102.170.01%117,137,800
Aug 14, 2026102.17102.17102.12102.16102.160.03%114,865,120
Aug 13, 2026102.13102.13102.11102.12102.12-108,844,520
Aug 12, 2026102.11102.13102.10102.12102.120.01%130,455,400
Aug 11, 2026102.09102.11102.09102.11102.110.02%114,383,700
Aug 10, 2026102.09102.09102.07102.09102.090.01%136,792,000
Aug 7, 2026102.05102.08102.05102.08102.080.04%83,565,100
Aug 6, 2026102.05102.05102.03102.04102.040.01%65,193,950
Aug 5, 2026102.06102.06102.02102.02102.02-62,579,900
Aug 4, 2026102.01102.05102.01102.03102.030.02%64,209,200
Aug 3, 2026102.01102.04101.99102.01102.010.02%59,383,000
Jul 31, 2026102.03102.03101.99101.99101.99-43,816,600
Jul 30, 2026102.02102.03101.99102.00102.00-0.02%21,105,200
Jul 29, 2026102.02102.04102.02102.02102.02-0.01%32,433,500
Jul 28, 2026102.07102.07102.02102.03102.03-0.03%2,139,600
Jul 27, 2026102.04102.06102.04102.06102.060.02%30,035,700
Jul 24, 2026102.05102.05102.00102.04102.040.02%3,856,100
Jul 23, 2026102.04102.04102.00102.02102.020.01%42,943,310
Jul 22, 2026101.97102.02101.97102.01102.010.03%45,867,350
Jul 21, 2026101.99101.99101.97101.98101.980.02%46,134,200
Jul 20, 2026101.98102.00101.95101.96101.96-0.01%26,495,600
Jul 17, 2026101.99101.99101.96101.97101.970.02%51,041,110
Jul 16, 2026101.95101.97101.94101.95101.95-43,717,100
Jul 15, 2026101.94101.97101.94101.95101.950.02%6,154,600