Skip to main content
logo
E Fund Modern Agriculture Index ETF (SHA:562900)
China flag China · Delayed Price · Currency is CNY
0.7050
-0.0030 (-0.42%)
At close: Sep 22, 2026

SHA:562900 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20260.700.700.700.700.70-1.13%12,977,400
Sep 22, 20260.710.710.700.710.71-0.42%10,837,900
Sep 21, 20260.700.710.690.710.711.72%15,032,800
Sep 18, 20260.700.700.690.700.70-14,365,300
Sep 17, 20260.690.700.690.700.700.29%18,896,700
Sep 16, 20260.700.700.690.690.69-1.56%18,263,600
Sep 15, 20260.710.710.700.710.71-0.28%15,212,900
Sep 14, 20260.710.720.700.710.71-1.39%16,330,500
Sep 11, 20260.730.730.720.720.72-1.65%16,431,600
Sep 10, 20260.750.750.730.730.73-2.80%26,206,300
Sep 9, 20260.750.750.740.750.75-21,906,400
Sep 8, 20260.740.760.740.750.750.67%27,094,300
Sep 7, 20260.740.750.730.750.751.09%32,888,900
Sep 4, 20260.710.750.710.740.744.10%36,926,700
Sep 3, 20260.710.720.700.710.71-0.42%18,780,300
Sep 2, 20260.730.730.710.710.71-2.74%27,462,000
Sep 1, 20260.710.740.710.730.732.52%35,283,800
Aug 31, 20260.720.720.710.710.71-0.14%28,521,700
Aug 28, 20260.700.720.700.710.711.28%24,554,600
Aug 27, 20260.700.710.690.710.711.44%21,904,000
Aug 26, 20260.690.700.690.700.700.14%17,340,100
Aug 25, 20260.680.700.680.690.691.76%20,803,900
Aug 24, 20260.680.680.670.680.68-13,594,500
Aug 21, 20260.690.690.680.680.68-2.15%24,294,400
Aug 20, 20260.680.700.680.700.701.75%23,195,700
Aug 19, 20260.700.700.680.690.69-2.56%33,710,400
Aug 18, 20260.680.700.680.700.703.08%48,623,200
Aug 17, 20260.680.690.670.680.680.89%11,425,300
Aug 14, 20260.690.690.670.680.68-1.74%16,724,300
Aug 13, 20260.680.690.680.690.69-15,588,200
Aug 12, 20260.690.690.680.690.69-11,177,900
Aug 11, 20260.700.700.690.690.69-1.15%17,031,000
Aug 10, 20260.680.700.680.700.702.96%22,252,300
Aug 7, 20260.680.680.670.680.68-0.15%12,284,800
Aug 6, 20260.680.680.670.680.68-0.15%15,626,400
Aug 5, 20260.670.680.670.680.680.44%14,771,000
Aug 4, 20260.680.680.670.680.68-1.46%16,656,600
Aug 3, 20260.680.690.680.690.690.15%15,757,900
Jul 31, 20260.670.680.670.680.680.15%14,123,700
Jul 30, 20260.670.690.670.680.681.79%22,932,900
Jul 29, 20260.670.680.670.670.670.45%18,031,900
Jul 28, 20260.670.670.660.670.670.45%8,850,000
Jul 27, 20260.650.670.650.670.671.22%7,825,600
Jul 24, 20260.680.680.660.660.66-2.95%21,346,400
Jul 23, 20260.670.680.660.680.680.59%14,924,300
Jul 22, 20260.670.670.660.670.670.60%20,925,300
Jul 21, 20260.670.680.670.670.67-1.33%19,634,400
Jul 20, 20260.670.680.660.680.681.19%23,468,600
Jul 17, 20260.680.690.660.670.67-2.05%22,610,400
Jul 16, 20260.680.690.670.680.681.33%29,014,700