E Fund CSI Consumer Electronics Thematic ETF (SHA:562950)
China · Delayed Price · Currency is CNY 1.602
+0.012 (0.75%)
At close: Sep 22, 2026
SHA:562950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | 0.75% | 86,002,000 |
| Sep 21, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.89% | 77,170,600 |
| Sep 18, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 2.94% | 87,446,500 |
| Sep 17, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -0.97% | 74,325,600 |
| Sep 16, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.48% | 82,525,900 |
| Sep 15, 2026 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.40% | 96,305,858 |
| Sep 14, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -1.98% | 66,734,900 |
| Sep 11, 2026 | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | -0.39% | 89,246,100 |
| Sep 10, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.04% | 83,904,100 |
| Sep 9, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.85% | 72,727,800 |
| Sep 8, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -1.42% | 104,788,800 |
| Sep 7, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 3.47% | 83,193,200 |
| Sep 4, 2026 | 1.54 | 1.56 | 1.48 | 1.50 | 1.50 | -1.84% | 82,767,700 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.39% | 66,391,800 |
| Sep 2, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.35% | 72,043,900 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.88% | 114,649,800 |
| Aug 31, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 2.11% | 87,126,600 |
| Aug 28, 2026 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -1.32% | 58,928,100 |
| Aug 27, 2026 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | 3.73% | 88,755,000 |
| Aug 26, 2026 | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | 1.12% | 72,559,400 |
| Aug 25, 2026 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 0.80% | 61,112,100 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -4.03% | 67,823,300 |
| Aug 21, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.89% | 60,599,600 |
| Aug 20, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.07% | 73,343,589 |
| Aug 19, 2026 | 1.61 | 1.62 | 1.53 | 1.54 | 1.54 | -7.86% | 82,689,042 |
| Aug 18, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -1.30% | 78,717,500 |
| Aug 17, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 4.52% | 76,893,400 |
| Aug 14, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 45,584,500 |
| Aug 13, 2026 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -1.18% | 67,786,819 |
| Aug 12, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 1.64% | 53,516,200 |
| Aug 11, 2026 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | -0.25% | 67,069,295 |
| Aug 10, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -2.45% | 86,988,848 |
| Aug 7, 2026 | 1.58 | 1.64 | 1.57 | 1.63 | 1.63 | 3.55% | 61,265,600 |
| Aug 6, 2026 | 1.52 | 1.61 | 1.51 | 1.58 | 1.58 | 0.96% | 76,918,900 |
| Aug 5, 2026 | 1.46 | 1.58 | 1.46 | 1.56 | 1.56 | 4.77% | 75,487,592 |
| Aug 4, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 5.67% | 62,367,171 |
| Aug 3, 2026 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -4.02% | 50,854,508 |
| Jul 31, 2026 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | 3.82% | 70,525,300 |
| Jul 30, 2026 | 1.49 | 1.52 | 1.40 | 1.42 | 1.42 | -6.72% | 51,903,900 |
| Jul 29, 2026 | 1.51 | 1.54 | 1.45 | 1.52 | 1.52 | -0.39% | 52,065,179 |
| Jul 28, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -7.25% | 59,190,200 |
| Jul 27, 2026 | 1.60 | 1.64 | 1.55 | 1.64 | 1.64 | 2.69% | 67,704,900 |
| Jul 24, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | -1.36% | 79,736,500 |
| Jul 23, 2026 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -1.46% | 60,931,300 |
| Jul 22, 2026 | 1.66 | 1.73 | 1.63 | 1.65 | 1.65 | -2.78% | 70,198,700 |
| Jul 21, 2026 | 1.54 | 1.69 | 1.47 | 1.69 | 1.69 | 9.87% | 109,230,600 |
| Jul 20, 2026 | 1.64 | 1.65 | 1.50 | 1.54 | 1.54 | -3.63% | 81,954,630 |
| Jul 17, 2026 | 1.69 | 1.72 | 1.58 | 1.60 | 1.60 | -7.52% | 82,642,710 |
| Jul 16, 2026 | 1.74 | 1.82 | 1.71 | 1.73 | 1.73 | -3.95% | 71,598,400 |
| Jul 15, 2026 | 1.89 | 1.90 | 1.79 | 1.80 | 1.80 | -4.21% | 61,535,143 |