E Fund CSI 500 Enhanced Strategy ETF (SHA:563030)
China · Delayed Price · Currency is CNY 1.581
+0.002 (0.13%)
At close: Sep 22, 2026
SHA:563030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.32% | 1,721,000 |
| Sep 22, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 0.13% | 2,266,500 |
| Sep 21, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.77% | 3,035,600 |
| Sep 18, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.42% | 2,171,800 |
| Sep 17, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.32% | 1,309,600 |
| Sep 16, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 2,714,800 |
| Sep 15, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.20% | 1,370,600 |
| Sep 14, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.13% | 1,234,900 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.86% | 4,115,500 |
| Sep 10, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.70% | 2,496,600 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.19% | 792,700 |
| Sep 8, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.25% | 1,228,700 |
| Sep 7, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 2,278,600 |
| Sep 4, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.95% | 1,650,400 |
| Sep 3, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.03% | 2,584,700 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -2.13% | 2,355,700 |
| Sep 1, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.99% | 1,406,800 |
| Aug 31, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 0.69% | 1,748,700 |
| Aug 28, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | 0.19% | 3,477,800 |
| Aug 27, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.37% | 1,991,250 |
| Aug 26, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.52% | 2,179,400 |
| Aug 25, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 2,979,400 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.76% | 3,399,350 |
| Aug 21, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.51% | 1,966,800 |
| Aug 20, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 0.19% | 4,731,900 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -3.78% | 9,614,200 |
| Aug 18, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.37% | 3,880,400 |
| Aug 17, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 2.00% | 4,852,100 |
| Aug 14, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.69% | 2,471,400 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.87% | 4,286,200 |
| Aug 12, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.75% | 3,521,500 |
| Aug 11, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.93% | 3,259,300 |
| Aug 10, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 0.37% | 2,931,600 |
| Aug 7, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.84% | 3,959,800 |
| Aug 6, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.96% | 6,416,800 |
| Aug 5, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 2.84% | 7,089,600 |
| Aug 4, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.47% | 3,781,400 |
| Aug 3, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.93% | 3,162,200 |
| Jul 31, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 1.69% | 3,834,600 |
| Jul 30, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -2.31% | 4,044,300 |
| Jul 29, 2026 | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | 0.33% | 2,393,600 |
| Jul 28, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -2.01% | 3,756,900 |
| Jul 27, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 1.98% | 2,597,400 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -2.64% | 3,740,600 |
| Jul 23, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.13% | 2,112,300 |
| Jul 22, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | 0.52% | 7,107,100 |
| Jul 21, 2026 | 1.49 | 1.55 | 1.47 | 1.55 | 1.55 | 3.83% | 3,713,300 |
| Jul 20, 2026 | 1.54 | 1.55 | 1.47 | 1.49 | 1.49 | -1.52% | 7,404,600 |
| Jul 17, 2026 | 1.59 | 1.61 | 1.51 | 1.51 | 1.51 | -4.96% | 11,904,200 |
| Jul 16, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.57% | 4,514,400 |