E Fund CSI A500 Enhanced Strategy ETF (SHA:563600)
China · Delayed Price · Currency is CNY 1.035
-0.001 (-0.10%)
At close: Sep 22, 2026
SHA:563600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 342,700 |
| Sep 22, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.10% | 623,400 |
| Sep 21, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.78% | 673,200 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.28% | 1,386,700 |
| Sep 17, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 506,100 |
| Sep 16, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.69% | 319,200 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 547,600 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.78% | 549,600 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 704,700 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.87% | 684,400 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.29% | 213,600 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 394,800 |
| Sep 7, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.78% | 648,600 |
| Sep 4, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.68% | 963,200 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 241,900 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.62% | 1,796,400 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 5,394,000 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.19% | 1,113,200 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 1,317,500 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 2,225,300 |
| Aug 26, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.87% | 1,414,700 |
| Aug 25, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.29% | 1,884,200 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.62% | 1,461,700 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 2,649,600 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 5,801,400 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.07% | 5,498,000 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.56% | 1,266,400 |
| Aug 17, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.60% | 6,040,300 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.47% | 5,195,500 |
| Aug 13, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.28% | 1,723,400 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | 1,608,200 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 6,137,600 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.19% | 6,486,100 |
| Aug 7, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.53% | 1,753,900 |
| Aug 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.29% | 844,000 |
| Aug 5, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.46% | 2,437,700 |
| Aug 4, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.88% | 3,900,300 |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.88% | 1,852,800 |
| Jul 31, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 1.09% | 3,763,300 |
| Jul 30, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.66% | 11,967,500 |
| Jul 29, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.59% | 5,483,400 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -2.21% | 1,704,500 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.16% | 2,979,500 |
| Jul 24, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.00% | 2,673,400 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 1,925,900 |
| Jul 22, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.29% | 2,489,600 |
| Jul 21, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.45% | 5,114,400 |
| Jul 20, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.20% | 5,395,500 |
| Jul 17, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -3.68% | 11,417,200 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.37% | 3,423,000 |