E Fund CNI Information Technology Innovation Theme Index ETF (SHE:159196)
China · Delayed Price · Currency is CNY 1.246
-0.008 (-0.64%)
At close: Sep 23, 2026
SHE:159196 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.48% | 112,918,319 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.24% | 173,693,200 |
| Sep 21, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.24% | 140,936,700 |
| Sep 18, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 181,617,782 |
| Sep 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 110,589,700 |
| Sep 16, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.90% | 159,896,900 |
| Sep 15, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.59% | 148,143,600 |
| Sep 14, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.91% | 112,746,500 |
| Sep 11, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.33% | 137,437,900 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.55% | 104,510,400 |
| Sep 9, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.66% | 148,074,700 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.48% | 162,806,219 |
| Sep 7, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 1.61% | 158,314,000 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | 0.08% | 172,753,428 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 144,810,200 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.27% | 132,731,000 |
| Sep 1, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.87% | 132,046,802 |
| Aug 31, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 162,005,000 |
| Aug 28, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.64% | 153,497,899 |
| Aug 27, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.05% | 200,089,700 |
| Aug 26, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.80% | 153,515,500 |
| Aug 25, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 1.83% | 155,751,600 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.07% | 111,215,500 |
| Aug 21, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.14% | 190,999,400 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.91% | 195,553,172 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.79% | 162,088,770 |
| Aug 18, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.52% | 195,241,580 |
| Aug 17, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.67% | 208,750,637 |
| Aug 14, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.24% | 303,089,000 |
| Aug 13, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 2.90% | 358,619,056 |
| Aug 12, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.47% | 232,866,025 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.05% | 189,850,600 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.24% | 236,265,400 |
| Aug 7, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 2.91% | 331,902,200 |
| Aug 6, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -2.91% | 312,882,001 |
| Aug 5, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.86% | 357,002,000 |
| Aug 4, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.93% | 360,226,300 |
| Aug 3, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.70% | 354,144,587 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 1.41% | 584,566,600 |
| Jul 30, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -3.98% | 386,734,001 |
| Jul 29, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 1.37% | 555,459,738 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -4.27% | 359,007,000 |
| Jul 27, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 2.01% | 409,666,600 |
| Jul 24, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.81% | 355,398,900 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -0.73% | 452,640,911 |
| Jul 22, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.31% | 543,661,700 |
| Jul 21, 2026 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 6.00% | 667,627,200 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | 1.98% | 507,429,800 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -7.35% | 439,413,800 |
| Jul 16, 2026 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -1.34% | 407,668,800 |