E Fund SSE50 Index Enhanced Fund (SHA:563090)
China · Delayed Price · Currency is CNY 1.315
+0.022 (1.70%)
At close: Jun 12, 2026
SHA:563090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.70% | 5,737,900 |
| Jun 11, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 4,946,200 |
| Jun 10, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.92% | 3,963,300 |
| Jun 9, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.39% | 5,451,100 |
| Jun 8, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -1.82% | 3,737,700 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.16% | 3,439,700 |
| Jun 4, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.44% | 3,569,500 |
| Jun 3, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 1.20% | 1,992,800 |
| Jun 2, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.44% | 3,935,200 |
| Jun 1, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.01% | 3,525,600 |
| May 29, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.07% | 6,485,600 |
| May 28, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.60% | 4,649,000 |
| May 27, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.26% | 4,305,800 |
| May 26, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 1.05% | 4,228,300 |
| May 25, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.44% | 3,065,600 |
| May 22, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.92% | 5,930,600 |
| May 21, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -0.99% | 6,587,300 |
| May 20, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.53% | 3,071,400 |
| May 19, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.38% | 5,512,500 |
| May 18, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -1.35% | 2,714,000 |
| May 15, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.55% | 7,362,300 |
| May 14, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.80% | 4,671,000 |
| May 13, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.26% | 1,602,900 |
| May 12, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.30% | 2,120,700 |
| May 11, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.67% | 1,377,700 |
| May 8, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.98% | 1,206,600 |
| May 7, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.15% | 1,305,700 |
| May 6, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.46% | 2,542,800 |
| Apr 30, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.53% | 1,693,100 |
| Apr 29, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.23% | 2,136,900 |
| Apr 28, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.93% | 1,596,800 |
| Apr 27, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 2,128,300 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | 1,988,500 |
| Apr 23, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.46% | 5,252,200 |
| Apr 22, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.41% | 4,712,000 |
| Apr 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 4,917,300 |
| Apr 20, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 4,076,800 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.86% | 5,263,000 |
| Apr 16, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.11% | 6,483,700 |
| Apr 15, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.32% | 1,661,600 |
| Apr 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.44% | 3,462,600 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.32% | 1,266,100 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 4,887,200 |
| Apr 9, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.49% | 4,625,500 |
| Apr 8, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 4.06% | 4,699,100 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.17% | 4,402,400 |
| Apr 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 3,326,200 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.49% | 3,708,800 |
| Apr 1, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.46% | 4,954,700 |
| Mar 31, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.67% | 3,664,800 |