E Fund CSI China A Share Index ETF (SHA:561890)
China · Delayed Price · Currency is CNY 1.012
-0.003 (-0.30%)
At close: Sep 23, 2026
SHA:561890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 1,923,719 |
| Sep 22, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 2,220,804 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.09% | 1,743,663 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.41% | 1,714,809 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 2,993,444 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.12% | 2,323,653 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.61% | 1,855,100 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 4,653,700 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.49% | 4,323,002 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 2,185,645 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 2,391,051 |
| Sep 8, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 4,693,720 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 3,993,646 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.79% | 2,331,304 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.10% | 1,250,500 |
| Sep 2, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.37% | 2,658,214 |
| Sep 1, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.10% | 5,540,028 |
| Aug 31, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.29% | 4,161,494 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.10% | 2,003,719 |
| Aug 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.29% | 2,401,811 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 1,500,205 |
| Aug 25, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.20% | 2,381,307 |
| Aug 24, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.38% | 3,119,614 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.59% | 2,133,001 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 5,919,802 |
| Aug 19, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -3.27% | 10,316,386 |
| Aug 18, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.38% | 17,569,617 |
| Aug 17, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.95% | 11,427,297 |
| Aug 14, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.39% | 7,890,126 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.78% | 10,457,744 |
| Aug 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.78% | 7,141,364 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.87% | 9,768,148 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.88% | 36,333,864 |