Skip to main content
logo
E Fund CSI Satellite Industry Index ETF (SHA:563530)
China flag China · Delayed Price · Currency is CNY
1.117
+0.001 (0.09%)
At close: Sep 22, 2026

SHA:563530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261.121.131.111.121.120.09%46,136,700
Sep 21, 20261.111.131.111.121.120.54%42,448,700
Sep 18, 20261.091.111.091.111.112.68%74,841,799
Sep 17, 20261.091.111.081.081.08-1.37%47,736,900
Sep 16, 20261.071.101.071.101.102.33%56,382,600
Sep 15, 20261.071.081.071.071.07-0.28%43,865,500
Sep 14, 20261.081.091.071.071.07-0.65%48,832,400
Sep 11, 20261.091.091.061.081.08-1.28%69,793,138
Sep 10, 20261.091.111.081.101.10-0.18%54,406,832
Sep 9, 20261.091.111.091.101.100.27%52,763,000
Sep 8, 20261.091.111.091.091.090.46%60,959,600
Sep 7, 20261.091.101.081.091.090.46%46,926,700
Sep 4, 20261.101.111.081.081.08-1.28%69,305,200
Sep 3, 20261.101.111.091.101.10-54,955,706
Sep 2, 20261.091.111.091.101.10-0.45%63,992,200
Sep 1, 20261.111.111.091.101.10-0.90%59,309,200
Aug 31, 20261.081.111.071.111.112.30%70,643,970
Aug 28, 20261.101.111.091.091.09-0.91%55,532,600
Aug 27, 20261.071.101.071.101.102.81%92,692,500
Aug 26, 20261.071.081.051.071.07-61,591,100
Aug 25, 20261.041.081.041.071.070.95%71,521,524
Aug 24, 20261.091.091.041.061.06-2.85%91,069,368
Aug 21, 20261.071.101.071.091.090.55%75,435,900
Aug 20, 20261.101.111.081.081.08-2.17%121,150,600
Aug 19, 20261.231.231.111.111.11-6.97%264,473,467
Aug 18, 20261.191.191.171.191.19-0.08%91,581,000
Aug 17, 20261.161.191.161.191.193.21%78,498,500
Aug 14, 20261.141.161.131.151.151.14%77,173,406
Aug 13, 20261.151.171.141.141.14-0.52%78,655,206
Aug 12, 20261.121.151.121.151.151.77%94,653,703
Aug 11, 20261.121.151.111.131.13-3.26%114,978,926
Aug 10, 20261.171.171.131.171.170.26%112,204,100
Aug 7, 20261.131.171.111.161.162.83%103,699,891
Aug 6, 20261.111.141.101.131.130.62%103,967,500
Aug 5, 20261.101.131.101.121.122.09%120,469,993
Aug 4, 20261.071.111.071.101.103.58%106,286,911
Aug 3, 20261.041.071.031.061.062.21%84,702,300
Jul 31, 20261.031.061.031.041.043.28%126,336,000
Jul 30, 20261.031.051.001.011.01-3.64%105,134,500
Jul 29, 20261.031.051.011.041.040.97%104,750,300
Jul 28, 20261.051.071.031.031.03-3.27%82,281,500
Jul 27, 20261.031.071.031.071.073.48%105,997,800
Jul 24, 20261.061.071.031.031.03-3.55%91,737,689
Jul 23, 20261.061.081.061.071.071.23%99,856,943
Jul 22, 20261.061.091.051.061.06-1.95%116,862,500
Jul 21, 20261.041.080.981.081.084.76%154,351,900
Jul 20, 20261.071.091.001.031.03-3.20%146,621,500
Jul 17, 20261.151.151.061.061.06-7.96%172,293,600
Jul 16, 20261.171.201.151.161.16-3.10%140,202,600
Jul 15, 20261.211.251.191.191.19-3.09%208,784,456