E Fund SSE50 Index Enhanced Fund (SHA:563090)
China · Delayed Price · Currency is CNY 1.458
+0.007 (0.48%)
At close: Sep 22, 2026
SHA:563090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.96% | 2,891,200 |
| Sep 22, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.48% | 1,558,898 |
| Sep 21, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.61% | 1,470,500 |
| Sep 18, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.06% | 1,855,500 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.49% | 2,301,000 |
| Sep 16, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.14% | 3,837,500 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.92% | 1,756,700 |
| Sep 14, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.56% | 2,462,300 |
| Sep 11, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.45% | 4,250,900 |
| Sep 10, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.14% | 2,906,100 |
| Sep 9, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -0.14% | 2,744,900 |
| Sep 8, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.42% | 3,124,300 |
| Sep 7, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.49% | 2,514,100 |
| Sep 4, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 4,566,000 |
| Sep 3, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | 4,425,500 |
| Sep 2, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -1.12% | 2,153,700 |
| Sep 1, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.14% | 2,153,400 |
| Aug 31, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.14% | 2,835,000 |
| Aug 28, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.07% | 1,260,400 |
| Aug 27, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.34% | 3,904,800 |
| Aug 26, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 1,341,500 |
| Aug 25, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.14% | 1,928,600 |
| Aug 24, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -1.33% | 5,259,800 |
| Aug 21, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.85% | 1,806,700 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.49% | 3,276,200 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.60% | 6,626,000 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.28% | 2,016,700 |
| Aug 17, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.69% | 5,023,800 |
| Aug 14, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.14% | 5,476,000 |
| Aug 13, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.49% | 2,895,100 |
| Aug 12, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.07% | 1,912,400 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.52% | 2,577,800 |
| Aug 10, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.07% | 2,975,900 |
| Aug 7, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 2.32% | 7,680,000 |
| Aug 6, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.14% | 7,195,800 |
| Aug 5, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 1.86% | 4,313,300 |
| Aug 4, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.82% | 4,569,100 |
| Aug 3, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | -1.08% | 3,357,000 |
| Jul 31, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.09% | 6,510,300 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.51% | 6,034,400 |
| Jul 29, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.36% | 4,845,700 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.87% | 3,233,200 |
| Jul 27, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.51% | 4,397,500 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.57% | 3,954,700 |
| Jul 23, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.65% | 4,185,200 |
| Jul 22, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.14% | 6,662,300 |
| Jul 21, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 2.51% | 4,443,000 |
| Jul 20, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.57% | 7,010,400 |
| Jul 17, 2026 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -3.89% | 10,780,100 |
| Jul 16, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.66% | 8,088,000 |