E Fund Sz50 ETF (SHE:159150)
China · Delayed Price · Currency is CNY 1.552
-0.012 (-0.77%)
At close: Sep 23, 2026
SHE:159150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.77% | 4,895,500 |
| Sep 22, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.26% | 6,872,200 |
| Sep 21, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.52% | 4,158,600 |
| Sep 18, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.64% | 4,947,800 |
| Sep 17, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.13% | 5,489,500 |
| Sep 16, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 3,952,700 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.98% | 6,780,500 |
| Sep 14, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.90% | 4,765,200 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.45% | 8,400,500 |
| Sep 10, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.83% | 4,145,600 |
| Sep 9, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.13% | 3,139,800 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.70% | 6,661,600 |
| Sep 7, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.81% | 8,386,300 |
| Sep 4, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.26% | 9,161,600 |
| Sep 3, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.06% | 8,062,800 |
| Sep 2, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.20% | 7,732,900 |
| Sep 1, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -0.44% | 7,065,700 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | - | 5,004,600 |
| Aug 28, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.81% | 3,407,800 |
| Aug 27, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.69% | 5,235,900 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.44% | 7,362,600 |
| Aug 25, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.38% | 8,025,900 |
| Aug 24, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -2.20% | 9,203,900 |
| Aug 21, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.11% | 5,835,612 |
| Aug 20, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.31% | 3,314,808 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -4.34% | 8,840,900 |
| Aug 18, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.71% | 5,109,900 |
| Aug 17, 2026 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | 2.11% | 4,861,700 |
| Aug 14, 2026 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -0.36% | 4,199,300 |
| Aug 13, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -0.24% | 5,331,400 |
| Aug 12, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.85% | 4,645,800 |
| Aug 11, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.06% | 7,109,700 |
| Aug 10, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -0.24% | 5,396,000 |
| Aug 7, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 0.79% | 11,149,278 |
| Aug 6, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | -0.84% | 4,938,804 |
| Aug 5, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | 0.48% | 11,424,300 |
| Aug 4, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.25% | 10,050,400 |
| Aug 3, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.87% | 4,932,500 |
| Jul 31, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | 1.70% | 9,646,100 |
| Jul 30, 2026 | 1.61 | 1.62 | 1.55 | 1.59 | 1.59 | -2.52% | 11,619,500 |
| Jul 29, 2026 | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | 1.50% | 8,242,068 |
| Jul 28, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.98% | 9,093,400 |
| Jul 27, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 2.30% | 5,799,200 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.25% | 4,242,900 |
| Jul 23, 2026 | 1.69 | 1.70 | 1.64 | 1.69 | 1.69 | 0.72% | 6,753,800 |
| Jul 22, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.53% | 5,694,700 |
| Jul 21, 2026 | 1.63 | 1.71 | 1.62 | 1.70 | 1.70 | 4.35% | 16,323,200 |
| Jul 20, 2026 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | 1.12% | 11,012,700 |
| Jul 17, 2026 | 1.68 | 1.73 | 1.59 | 1.61 | 1.61 | -4.84% | 11,182,100 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -1.22% | 6,261,500 |