E Fund CSI Green Power Trading Open-End Index Securities Investment Fund (SHA:562960)
China · Delayed Price · Currency is CNY 1.128
-0.006 (-0.53%)
At close: Sep 22, 2026
SHA:562960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.53% | 26,794,900 |
| Sep 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.18% | 17,707,758 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.18% | 15,513,800 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.48% | 22,837,000 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.09% | 20,703,722 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.35% | 21,135,837 |
| Sep 14, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.26% | 23,583,800 |
| Sep 11, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.09% | 25,850,700 |
| Sep 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.26% | 20,152,400 |
| Sep 9, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.97% | 22,653,300 |
| Sep 8, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.62% | 17,537,200 |
| Sep 7, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.05% | 42,687,587 |
| Sep 4, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 22,019,500 |
| Sep 3, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 18,997,200 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.17% | 15,520,424 |
| Sep 1, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.24% | 48,745,336 |
| Aug 31, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.53% | 21,517,731 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.18% | 19,564,300 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 19,882,800 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.24% | 26,649,400 |
| Aug 25, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 20,816,700 |
| Aug 24, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.81% | 20,450,100 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.62% | 18,765,054 |
| Aug 20, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 30,254,346 |
| Aug 19, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 37,193,300 |
| Aug 18, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.53% | 38,514,900 |
| Aug 17, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.35% | 28,463,200 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.89% | 36,881,743 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.87% | 39,692,483 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.43% | 28,293,200 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.35% | 37,488,800 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.52% | 37,605,795 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.09% | 42,050,700 |
| Aug 6, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.95% | 33,274,800 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.94% | 34,646,800 |
| Aug 4, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.59% | 30,269,600 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 34,474,900 |
| Jul 31, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.34% | 32,772,050 |
| Jul 30, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 35,139,900 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.57% | 39,582,200 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.52% | 42,616,900 |
| Jul 27, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.70% | 28,299,500 |
| Jul 24, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -4.26% | 57,785,000 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 53,321,900 |
| Jul 22, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 54,475,500 |
| Jul 21, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 60,053,600 |
| Jul 20, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 4.62% | 75,331,200 |
| Jul 17, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.53% | 60,489,700 |
| Jul 16, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.25% | 33,959,190 |
| Jul 15, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.72% | 30,101,500 |