E Fund Guoxin Central-Soes Technology Lead Idx ETF (SHA:563050)
China · Delayed Price · Currency is CNY 1.044
+0.002 (0.19%)
At close: Sep 16, 2025
SHA:563050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | 0.96% | 5,295,000 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | 0.19% | 5,458,300 |
| Sep 15, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | - | -0.48% | 3,906,100 |
| Sep 12, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | -0.29% | 4,792,200 |
| Sep 11, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | - | 3.86% | 6,914,900 |
| Sep 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | - | 1.10% | 5,331,300 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.67% | 6,275,300 |
| Sep 8, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | - | 0.10% | 6,380,500 |
| Sep 5, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | - | 2.32% | 6,518,600 |
| Sep 4, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | - | -4.52% | 11,947,300 |
| Sep 3, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | - | -3.53% | 5,596,900 |
| Sep 2, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | - | -3.92% | 7,216,100 |
| Sep 1, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | - | 0.72% | 6,145,200 |
| Aug 29, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | - | 0.45% | 10,694,400 |
| Aug 28, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | - | 3.36% | 16,058,000 |
| Aug 27, 2025 | 1.08 | 1.11 | 1.07 | 1.07 | - | -0.37% | 13,654,000 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | -0.65% | 7,754,100 |
| Aug 25, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | - | 2.55% | 14,453,900 |
| Aug 22, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | - | 3.63% | 13,215,800 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.49% | 6,932,000 |
| Aug 20, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | - | 1.79% | 13,961,500 |
| Aug 19, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.79% | 8,425,300 |
| Aug 18, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 1.70% | 19,534,900 |
| Aug 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.81% | 4,454,200 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | - | -1.30% | 10,836,000 |
| Aug 13, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 1.42% | 11,898,400 |
| Aug 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 0.20% | 7,413,900 |
| Aug 11, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 1.02% | 5,929,600 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | - | -1.11% | 5,131,500 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | -0.30% | 4,675,100 |
| Aug 6, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 1.23% | 6,767,600 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.72% | 3,776,700 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 1.14% | 5,749,050 |
| Aug 1, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | -1.23% | 4,422,800 |
| Jul 31, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | - | -0.82% | 6,947,000 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | - | -1.21% | 6,776,300 |
| Jul 29, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 0.91% | 7,102,400 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 1.76% | 7,743,870 |
| Jul 25, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 0.42% | 5,078,000 |
| Jul 24, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 1.26% | 9,169,120 |
| Jul 23, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -0.94% | 8,135,900 |
| Jul 22, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | -0.10% | 7,279,500 |
| Jul 21, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | - | 0.63% | 5,100,807 |
| Jul 18, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 0.53% | 5,867,200 |
| Jul 17, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | - | 2.70% | 9,441,900 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | - | -0.32% | 5,174,100 |
| Jul 15, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | - | 0.43% | 4,618,200 |
| Jul 14, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | - | - | 3,133,000 |
| Jul 11, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | - | 0.76% | 4,540,000 |
| Jul 10, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | - | -0.22% | 4,720,700 |