E Fund CNI Free Cash Flow Index ETF (SHE:159222)
China · Delayed Price · Currency is CNY 1.255
-0.004 (-0.32%)
Sep 22, 2026, 4:00 PM EDT
SHE:159222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.04% | 68,511,300 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.32% | 85,983,543 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 87,382,509 |
| Sep 18, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.32% | 101,464,929 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.16% | 73,421,600 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -0.48% | 103,213,371 |
| Sep 15, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.03% | 99,219,103 |
| Sep 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 89,589,200 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.17% | 98,044,900 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.54% | 90,020,900 |
| Sep 9, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.94% | 84,664,700 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.63% | 93,968,002 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.24% | 73,052,208 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.55% | 91,779,138 |
| Sep 3, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.08% | 88,003,700 |
| Sep 2, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.64% | 69,022,000 |
| Sep 1, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 81,600,600 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 66,275,100 |
| Aug 28, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.87% | 58,721,800 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.16% | 108,619,700 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.55% | 51,096,106 |
| Aug 25, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 57,896,800 |
| Aug 24, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 110,453,800 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.08% | 48,532,029 |
| Aug 20, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.56% | 64,564,900 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.95% | 83,488,600 |
| Aug 18, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.32% | 61,223,226 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.96% | 64,058,152 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 84,930,500 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.87% | 77,057,863 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.08% | 112,043,179 |
| Aug 11, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.08% | 105,232,102 |
| Aug 10, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.69% | 66,102,400 |
| Aug 7, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.32% | 157,156,501 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 114,026,976 |
| Aug 5, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.16% | 90,695,191 |
| Aug 4, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.03% | 53,826,500 |
| Aug 3, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.32% | 85,400,900 |
| Jul 31, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.08% | 66,662,300 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.04% | 93,317,700 |
| Jul 29, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.70% | 92,413,077 |
| Jul 28, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.08% | 167,396,800 |
| Jul 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.90% | 67,736,000 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.85% | 104,155,402 |
| Jul 23, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.30% | 64,894,545 |
| Jul 22, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.66% | 68,450,800 |
| Jul 21, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.16% | 104,677,608 |
| Jul 20, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.64% | 179,556,100 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.76% | 68,310,600 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.08% | 82,848,600 |