E Fund Guoxin Central-Soes Technology Lead Idx ETF (SHA:563050)
China · Delayed Price · Currency is CNY 1.341
-0.004 (-0.30%)
At close: Sep 23, 2026
SHA:563050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.15% | 11,074,300 |
| Sep 21, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.37% | 11,299,400 |
| Sep 18, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 2.29% | 9,770,200 |
| Sep 17, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 18,031,700 |
| Sep 16, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.72% | 6,590,200 |
| Sep 15, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.39% | 8,618,900 |
| Sep 14, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.52% | 12,650,800 |
| Sep 11, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.53% | 6,605,100 |
| Sep 10, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.30% | 3,973,500 |
| Sep 9, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.38% | 4,325,600 |
| Sep 8, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.15% | 7,376,100 |
| Sep 7, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.64% | 8,777,700 |
| Sep 4, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -1.83% | 5,917,500 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.61% | 5,163,200 |
| Sep 2, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -1.20% | 9,864,300 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 8,293,300 |
| Aug 31, 2026 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 1.73% | 6,964,100 |
| Aug 28, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.97% | 5,881,400 |
| Aug 27, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.62% | 8,303,400 |
| Aug 26, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.62% | 5,007,900 |
| Aug 25, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.16% | 5,419,900 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -2.87% | 8,073,000 |
| Aug 21, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 1.15% | 4,842,900 |
| Aug 20, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.15% | 7,498,800 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -6.15% | 9,515,700 |
| Aug 18, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | -0.36% | 8,129,700 |
| Aug 17, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.86% | 6,799,000 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 1.19% | 6,636,300 |
| Aug 13, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -0.81% | 8,232,800 |
| Aug 12, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.82% | 6,011,800 |
| Aug 11, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.81% | 9,177,300 |
| Aug 10, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | -0.29% | 6,270,900 |
| Aug 7, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 2.64% | 7,893,700 |
| Aug 6, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 0.91% | 9,342,400 |
| Aug 5, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 2.81% | 9,802,900 |
| Aug 4, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 4.07% | 11,651,900 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.36% | 6,102,200 |
| Jul 31, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | 2.89% | 12,509,851 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -4.57% | 10,805,300 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -1.17% | 9,295,700 |
| Jul 28, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -4.81% | 8,446,800 |
| Jul 27, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 2.90% | 7,568,500 |
| Jul 24, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -1.20% | 9,869,200 |
| Jul 23, 2026 | 1.34 | 1.37 | 1.31 | 1.33 | 1.33 | -1.04% | 12,981,700 |
| Jul 22, 2026 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | -0.07% | 20,076,480 |
| Jul 21, 2026 | 1.28 | 1.35 | 1.20 | 1.34 | 1.34 | 4.19% | 16,723,100 |
| Jul 20, 2026 | 1.36 | 1.41 | 1.24 | 1.29 | 1.29 | -0.39% | 14,747,396 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -5.55% | 7,324,600 |
| Jul 16, 2026 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 9,281,400 |
| Jul 15, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -4.02% | 6,917,700 |