E Fund SSE Science and Technology Innovation Board 100 Index ETF (SHA:588210)
China · Delayed Price · Currency is CNY 1.305
+0.003 (0.23%)
Last updated: Sep 16, 2025, 11:26 AM CST
SHA:588210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | - | 1.68% | 10,870,970 |
| Sep 16, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | - | 0.77% | 5,591,000 |
| Sep 15, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | - | - | 5,133,191 |
| Sep 12, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | - | 0.70% | 7,570,400 |
| Sep 11, 2025 | 1.25 | 1.29 | 1.22 | 1.29 | - | 3.86% | 10,848,000 |
| Sep 10, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | - | -0.40% | 4,316,400 |
| Sep 9, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | - | -1.73% | 3,763,600 |
| Sep 8, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | - | 0.47% | 13,197,730 |
| Sep 5, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | - | 4.89% | 12,996,140 |
| Sep 4, 2025 | 1.28 | 1.28 | 1.19 | 1.21 | - | -5.11% | 21,901,630 |
| Sep 3, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | - | -0.24% | 10,941,700 |
| Sep 2, 2025 | 1.32 | 1.32 | 1.26 | 1.28 | - | -3.26% | 8,654,546 |
| Sep 1, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | - | 2.25% | 8,840,159 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | - | -0.69% | 11,565,370 |
| Aug 28, 2025 | 1.25 | 1.31 | 1.24 | 1.30 | - | 3.51% | 22,047,430 |
| Aug 27, 2025 | 1.26 | 1.31 | 1.25 | 1.25 | - | -0.56% | 13,808,470 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | - | -0.47% | 7,565,100 |
| Aug 25, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | - | 2.10% | 32,936,160 |
| Aug 22, 2025 | 1.21 | 1.24 | 1.19 | 1.24 | - | 3.76% | 9,311,700 |
| Aug 21, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | - | -1.40% | 6,934,400 |
| Aug 20, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | - | 2.10% | 6,858,100 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | - | -1.41% | 14,845,400 |
| Aug 18, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | - | 2.55% | 13,828,000 |
| Aug 15, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | - | 3.34% | 7,527,960 |
| Aug 14, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | - | -1.39% | 6,668,600 |
| Aug 13, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | - | 1.86% | 7,760,700 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | - | 0.89% | 6,485,700 |
| Aug 11, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | - | 2.65% | 7,313,000 |
| Aug 8, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | - | -1.26% | 4,768,800 |
| Aug 7, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | - | -0.45% | 6,538,400 |
| Aug 6, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | - | 1.65% | 2,816,300 |
| Aug 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | 0.46% | 3,099,900 |
| Aug 4, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | - | 1.40% | 4,692,900 |
| Aug 1, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | - | 0.09% | 6,368,300 |
| Jul 31, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | - | -0.46% | 7,962,000 |
| Jul 30, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | - | -1.10% | 7,107,500 |
| Jul 29, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | - | 1.68% | 6,461,500 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | - | 0.37% | 3,577,200 |
| Jul 25, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 0.75% | 7,132,000 |
| Jul 24, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | - | 1.73% | 4,784,800 |
| Jul 23, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | - | 0.58% | 6,787,500 |
| Jul 22, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | - | 0.29% | 6,517,800 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.39% | 3,932,900 |
| Jul 18, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | - | 0.10% | 4,392,200 |
| Jul 17, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | - | 1.88% | 5,981,800 |
| Jul 16, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | - | 0.40% | 4,082,100 |
| Jul 15, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | - | 0.70% | 4,974,100 |
| Jul 14, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | - | 0.10% | 3,707,100 |
| Jul 11, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | 1.01% | 5,898,800 |
| Jul 10, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | - | -0.40% | 2,905,300 |