E Fund CSI Hong Kong Connect Mainland Financials ETF (SHE:159091)
China · Delayed Price · Currency is CNY 1.092
-0.005 (-0.46%)
Sep 22, 2026, 4:00 PM EDT
SHE:159091 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 4,130,322 |
| Sep 21, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.20% | 1,926,505 |
| Sep 18, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.37% | 3,308,400 |
| Sep 17, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.18% | 3,260,200 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.18% | 1,856,300 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.45% | 2,305,909 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.09% | 2,995,202 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.36% | 3,503,413 |
| Sep 10, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.01% | 7,132,136 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.18% | 3,121,621 |
| Sep 8, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -1.00% | 4,305,413 |
| Sep 7, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -2.13% | 7,946,536 |
| Sep 4, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 2.36% | 5,229,446 |
| Sep 3, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.09% | 3,104,903 |
| Sep 2, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 4,341,510 |
| Sep 1, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 2.11% | 6,162,721 |
| Aug 31, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.58% | 5,150,101 |
| Aug 28, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.37% | 3,256,840 |
| Aug 27, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.11% | 5,466,241 |
| Aug 26, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.69% | 5,322,117 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.56% | 4,723,058 |
| Aug 24, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.28% | 3,997,707 |
| Aug 21, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.23% | 7,693,642 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 4,870,234 |
| Aug 19, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.87% | 5,140,321 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 1,857,800 |
| Aug 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.37% | 5,191,659 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.49% | 1,687,866 |
| Aug 13, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 3,511,212 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.49% | 6,147,439 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.87% | 9,494,721 |
| Aug 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.10% | 5,089,151 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.57% | 5,566,364 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.66% | 10,011,870 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.09% | 9,419,598 |
| Aug 4, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.04% | 8,464,644 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.65% | 7,435,857 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.00 | 1.08 | 1.08 | -1.46% | 20,132,781 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 15,998,057 |
| Jul 29, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.84% | 10,737,224 |
| Jul 28, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.23% | 13,459,448 |
| Jul 27, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.67% | 4,332,831 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 5,573,365 |
| Jul 23, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.75% | 8,491,775 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.29% | 8,713,022 |
| Jul 21, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.19% | 14,158,721 |
| Jul 20, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 2.90% | 57,241,168 |
| Jul 17, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 36,490,683 |