Skip to main content
logo
E Fund Information Security ETF (SHA:562920)
China flag China · Delayed Price · Currency is CNY
1.047
+0.011 (1.06%)
Apr 14, 2026, 4:00 PM EDT

SHA:562920 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20261.051.061.041.041.04-0.57%8,196,900
Apr 14, 20261.041.061.041.051.051.06%6,076,600
Apr 13, 20261.011.041.011.041.041.37%2,481,300
Apr 10, 20261.021.031.021.021.021.09%2,414,400
Apr 9, 20261.031.031.001.011.01-1.56%5,862,300
Apr 8, 20260.971.030.971.031.036.54%8,995,900
Apr 7, 20260.960.970.960.960.960.21%7,133,300
Apr 3, 20260.960.970.960.960.96-8,577,600
Apr 2, 20260.990.990.960.960.96-3.51%6,705,300
Apr 1, 20261.001.000.991.001.002.26%5,712,500
Mar 31, 20260.991.000.970.980.98-1.12%5,827,900
Mar 30, 20260.980.990.960.990.99-0.40%6,676,300
Mar 27, 20260.970.990.970.990.990.41%5,688,400
Mar 26, 20261.021.020.980.990.99-2.86%6,239,700
Mar 25, 20261.001.031.001.021.022.53%7,268,200
Mar 24, 20260.980.990.960.990.991.96%7,566,600
Mar 23, 20261.021.020.960.970.97-5.27%7,879,000
Mar 20, 20261.061.071.021.031.03-3.67%9,601,000
Mar 19, 20261.061.081.061.061.06-1.30%9,167,600
Mar 18, 20261.041.081.041.081.083.26%7,031,100
Mar 17, 20261.081.081.041.041.04-2.70%6,718,800
Mar 16, 20261.071.071.051.071.07-8,941,600
Mar 13, 20261.101.101.071.071.07-2.98%8,652,600
Mar 12, 20261.111.131.101.111.11-0.36%8,251,600
Mar 11, 20261.121.161.111.111.11-0.54%12,192,300
Mar 10, 20261.111.131.101.121.121.27%10,460,700
Mar 9, 20261.071.111.051.101.102.89%10,119,500
Mar 6, 20261.061.071.061.071.070.75%5,969,300
Mar 5, 20261.071.071.051.061.062.02%7,045,700
Mar 4, 20261.041.060.951.041.04-0.86%6,420,500
Mar 3, 20261.101.111.051.051.05-5.40%6,630,800
Mar 2, 20261.121.151.111.111.11-2.54%6,536,700
Feb 27, 20261.121.151.121.141.141.24%6,097,200
Feb 26, 20261.121.131.111.131.130.72%5,213,100
Feb 25, 20261.121.131.111.121.12-0.27%4,908,200
Feb 24, 20261.161.161.121.121.12-3.36%6,813,500
Feb 13, 20261.151.181.151.161.160.09%8,532,200
Feb 12, 20261.141.161.141.161.162.11%6,654,600
Feb 11, 20261.151.151.131.141.140.35%5,963,400
Feb 10, 20261.131.141.121.131.130.71%5,530,200
Feb 9, 20261.101.121.101.121.123.50%7,559,200
Feb 6, 20261.091.101.071.091.09-0.55%5,939,900
Feb 5, 20261.091.091.081.091.09-0.27%6,163,900
Feb 4, 20261.111.111.081.091.09-1.62%6,966,800
Feb 3, 20261.081.111.081.111.112.58%6,957,200
Feb 2, 20261.111.111.081.081.08-2.25%6,751,100
Jan 30, 20261.131.131.091.111.11-2.12%6,540,600
Jan 29, 20261.131.161.121.131.13-0.35%3,827,400
Jan 28, 20261.141.161.141.141.140.53%7,224,500
Jan 27, 20261.131.141.111.131.130.18%6,527,500