E Fund CSI SASAC Central State-Owned Enterprise 50 ETF (SHA:563060)
China · Delayed Price · Currency is CNY 1.124
+0.002 (0.18%)
At close: Apr 13, 2026
SHA:563060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.09% | 523,400 |
| Apr 13, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.18% | 1,164,600 |
| Apr 10, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.27% | 304,300 |
| Apr 9, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 340,500 |
| Apr 8, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.45% | 487,900 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.64% | 387,800 |
| Apr 3, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.81% | 320,700 |
| Apr 2, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.36% | 470,600 |
| Apr 1, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.36% | 140,700 |
| Mar 31, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.90% | 341,000 |
| Mar 30, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.54% | 355,852 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.09% | 415,700 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.63% | 65,100 |
| Mar 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.54% | 126,400 |
| Mar 24, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.82% | 1,225,600 |
| Mar 23, 2026 | 1.14 | 1.18 | 1.10 | 1.10 | 1.10 | -2.40% | 1,148,400 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 870,100 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 1,700,000 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 717,700 |
| Mar 17, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -3.18% | 1,761,282 |
| Mar 16, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.42% | 1,170,800 |
| Mar 13, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.08% | 336,200 |
| Mar 12, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 163,100 |
| Mar 11, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.68% | 1,047,400 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 153,400 |
| Mar 9, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.08% | 453,900 |
| Mar 6, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 1,547,000 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 978,000 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.34% | 1,922,100 |
| Mar 3, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 1,068,500 |
| Mar 2, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | 2.41% | 1,343,600 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.17% | 810,000 |
| Feb 26, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 271,700 |
| Feb 25, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.70% | 1,085,400 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 1.69% | 1,283,856 |
| Feb 13, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 868,238 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.35% | 977,700 |
| Feb 11, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.27% | 463,300 |
| Feb 10, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.27% | 332,300 |
| Feb 9, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | 0.09% | 370,400 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | 0.09% | 3,027,279 |
| Feb 5, 2026 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | -1.14% | 577,400 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | 1.70% | 808,500 |
| Feb 3, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.45% | 132,400 |
| Feb 2, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.08% | 601,700 |
| Jan 30, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.96% | 82,300 |
| Jan 29, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.52% | 123,400 |
| Jan 28, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.70% | 331,600 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.09% | 138,400 |
| Jan 26, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.27% | 543,700 |