E Fund MSCI China A 50 Connect Index ETF (SHA:563000)
China · Delayed Price · Currency is CNY 1.102
-0.009 (-0.81%)
At close: Sep 23, 2026
SHA:563000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.81% | 11,459,841 |
| Sep 22, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.36% | 11,400,207 |
| Sep 21, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 8,885,504 |
| Sep 18, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 12,102,587 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.73% | 11,163,750 |
| Sep 16, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 12,419,282 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 14,840,772 |
| Sep 14, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 15,507,269 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.72% | 18,953,348 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.36% | 9,512,590 |
| Sep 9, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.36% | 14,544,856 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.53% | 16,959,220 |
| Sep 7, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.81% | 10,309,543 |
| Sep 4, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.36% | 15,626,574 |
| Sep 3, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.09% | 30,317,084 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.60% | 17,319,889 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 12,919,256 |
| Aug 31, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.27% | 12,438,951 |
| Aug 28, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.26% | 15,356,984 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.27% | 30,609,595 |
| Aug 26, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.25% | 11,489,198 |
| Aug 25, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | 10,932,095 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.23% | 14,339,000 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.98% | 20,615,328 |
| Aug 20, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.09% | 11,952,094 |
| Aug 19, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.85% | 23,925,867 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.26% | 18,436,898 |
| Aug 17, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.66% | 18,451,876 |
| Aug 14, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.17% | 10,228,738 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 20,394,649 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 12,617,296 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.12% | 9,259,352 |
| Aug 10, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 15,992,335 |
| Aug 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.78% | 17,667,385 |
| Aug 6, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.09% | 14,769,176 |
| Aug 5, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 1.32% | 31,243,931 |
| Aug 4, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.43% | 14,552,508 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.32% | 16,781,201 |
| Jul 31, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 1.07% | 18,734,178 |
| Jul 30, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.67% | 31,900,058 |
| Jul 29, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.62% | 18,188,473 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.74% | 16,149,030 |
| Jul 27, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.83% | 31,356,946 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.55% | 30,279,864 |
| Jul 23, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.61% | 11,329,027 |
| Jul 22, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.69% | 76,421,184 |
| Jul 21, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.10% | 17,071,192 |
| Jul 20, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 2.08% | 17,572,399 |
| Jul 17, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -3.07% | 24,936,147 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.30% | 12,990,984 |