E Fund CSI All Share Health Care Devices Index ETF (SHE:159051)
China · Delayed Price · Currency is CNY 1.034
+0.007 (0.68%)
At close: Sep 22, 2026
SHE:159051 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.68% | 4,333,394 |
| Sep 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 2.60% | 6,416,424 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 1,023,920 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 445,702 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 476,500 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 370,700 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.30% | 1,327,911 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.39% | 1,944,805 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.08% | 425,200 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.55% | 2,812,043 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.29% | 1,050,555 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.10% | 486,705 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 2,996,948 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.10% | 496,713 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.35% | 1,580,603 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 1,798,214 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.10% | 1,183,942 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 893,964 |
| Aug 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 950,804 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 967,901 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.67% | 2,790,941 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.65% | 1,983,518 |
| Aug 21, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -2.37% | 2,024,695 |
| Aug 20, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 4.34% | 9,230,708 |
| Aug 19, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -2.50% | 3,339,337 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.29% | 2,064,218 |
| Aug 17, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.29% | 1,984,514 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.10% | 4,092,949 |
| Aug 13, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.58% | 11,883,174 |
| Aug 12, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.10% | 4,125,068 |
| Aug 11, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.19% | 7,523,974 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.49% | 10,032,990 |
| Aug 7, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 2.39% | 10,567,734 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 865,017 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 6,843,330 |
| Aug 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 3,379,418 |
| Aug 3, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -0.49% | 2,717,076 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.40% | 11,795,983 |
| Jul 30, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 0.10% | 6,969,532 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 2,752,753 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 1,453,920 |
| Jul 27, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 2,432,205 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.84% | 4,809,101 |
| Jul 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 2,876,601 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,363,402 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.10% | 1,678,922 |
| Jul 20, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 2,640,324 |
| Jul 17, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -3.16% | 6,657,563 |
| Jul 16, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.30% | 20,636,912 |
| Jul 15, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 2.77% | 36,097,946 |