E Fund Photovoltaic Industry Fund (SHA:562970)
China · Delayed Price · Currency is CNY 0.9570
-0.0030 (-0.31%)
At close: Sep 22, 2026
SHA:562970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.10% | 11,870,500 |
| Sep 22, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.31% | 13,958,000 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.31% | 12,329,700 |
| Sep 18, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.90% | 12,819,100 |
| Sep 17, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 17,068,700 |
| Sep 16, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.30% | 15,006,000 |
| Sep 15, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.86% | 11,980,900 |
| Sep 14, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.22% | 13,108,500 |
| Sep 11, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 15,394,100 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.84% | 11,369,200 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 12,149,400 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 13,114,900 |
| Sep 7, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.59% | 14,115,000 |
| Sep 4, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.42% | 17,509,400 |
| Sep 3, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.21% | 13,359,700 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.86% | 16,832,600 |
| Sep 1, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.82% | 14,305,900 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -1.41% | 16,199,800 |
| Aug 28, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 13,417,400 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.40% | 16,207,900 |
| Aug 26, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.64% | 11,533,700 |
| Aug 25, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.71% | 13,016,900 |
| Aug 24, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.30% | 12,373,800 |
| Aug 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 15,967,500 |
| Aug 20, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 0.40% | 11,862,700 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -4.90% | 20,869,300 |
| Aug 18, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.58% | 16,505,700 |
| Aug 17, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.37% | 13,795,700 |
| Aug 14, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 16,988,400 |
| Aug 13, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.65% | 15,895,600 |
| Aug 12, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.58% | 18,002,300 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 17,985,800 |
| Aug 10, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.40% | 14,537,400 |
| Aug 7, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.64% | 20,324,700 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.10% | 19,829,400 |
| Aug 5, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.32% | 17,432,200 |
| Aug 4, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.34% | 17,010,300 |
| Aug 3, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.00% | 17,431,400 |
| Jul 31, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 1.71% | 20,890,200 |
| Jul 30, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -1.48% | 17,903,500 |
| Jul 29, 2026 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | 0.32% | 16,595,800 |
| Jul 28, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -2.47% | 12,664,200 |
| Jul 27, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.86% | 19,263,200 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.48% | 13,580,900 |
| Jul 23, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.63% | 16,160,900 |
| Jul 22, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 0.74% | 15,966,200 |
| Jul 21, 2026 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 3.85% | 20,921,300 |
| Jul 20, 2026 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | -1.30% | 27,152,500 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.06% | 21,098,700 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.44% | 17,800,900 |