E Fund CNI Growth 100 Index ETF (SHE:159259)
China · Delayed Price · Currency is CNY 1.394
+0.001 (0.07%)
At close: Sep 23, 2026
SHE:159259 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.29% | 470,571,293 |
| Sep 21, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.43% | 445,662,854 |
| Sep 18, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 2.28% | 443,840,802 |
| Sep 17, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.66% | 489,396,974 |
| Sep 16, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.95% | 626,063,100 |
| Sep 15, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.23% | 397,989,372 |
| Sep 14, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | -1.13% | 281,417,300 |
| Sep 11, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | -1.41% | 478,184,800 |
| Sep 10, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | -0.37% | 519,835,893 |
| Sep 9, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 0.74% | 472,203,584 |
| Sep 8, 2026 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | -0.44% | 838,340,200 |
| Sep 7, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 5.80% | 409,374,605 |
| Sep 4, 2026 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -2.75% | 350,911,270 |
| Sep 3, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | 0.54% | 349,862,404 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -1.51% | 399,357,501 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.43% | 421,804,440 |
| Aug 31, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 2.39% | 374,853,500 |
| Aug 28, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.62% | 468,533,700 |
| Aug 27, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 4.29% | 436,898,124 |
| Aug 26, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.54% | 401,434,800 |
| Aug 25, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 0.31% | 421,777,064 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -3.72% | 477,316,124 |
| Aug 21, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 1.74% | 312,848,431 |
| Aug 20, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -0.08% | 305,804,900 |
| Aug 19, 2026 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -7.23% | 490,970,649 |
| Aug 18, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.84% | 301,271,100 |
| Aug 17, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.36% | 322,967,635 |
| Aug 14, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.08% | 282,314,867 |
| Aug 13, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -0.59% | 417,779,071 |
| Aug 12, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 310,718,084 |
| Aug 11, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -0.45% | 337,051,426 |
| Aug 10, 2026 | 1.36 | 1.37 | 1.30 | 1.33 | 1.33 | -1.70% | 661,982,053 |
| Aug 7, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.43% | 538,000,788 |
| Aug 6, 2026 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 1.31% | 308,021,882 |
| Aug 5, 2026 | 1.18 | 1.31 | 1.18 | 1.29 | 1.29 | 3.85% | 495,761,014 |
| Aug 4, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 7.14% | 443,542,768 |
| Aug 3, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -2.10% | 250,970,335 |
| Jul 31, 2026 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | 4.39% | 479,361,500 |
| Jul 30, 2026 | 1.20 | 1.22 | 1.12 | 1.14 | 1.14 | -7.25% | 506,022,122 |
| Jul 29, 2026 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | -0.32% | 385,140,748 |
| Jul 28, 2026 | 1.31 | 1.32 | 1.22 | 1.23 | 1.23 | -9.02% | 352,457,912 |
| Jul 27, 2026 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 4.48% | 273,909,286 |
| Jul 24, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -2.41% | 317,195,836 |
| Jul 23, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | -0.08% | 323,555,027 |
| Jul 22, 2026 | 1.35 | 1.41 | 1.32 | 1.33 | 1.33 | -3.84% | 431,476,841 |
| Jul 21, 2026 | 1.27 | 1.39 | 1.19 | 1.38 | 1.38 | 8.65% | 510,101,565 |
| Jul 20, 2026 | 1.40 | 1.40 | 1.24 | 1.27 | 1.27 | -7.16% | 590,736,439 |
| Jul 17, 2026 | 1.46 | 1.48 | 1.35 | 1.37 | 1.37 | -8.49% | 638,038,821 |
| Jul 16, 2026 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | -2.98% | 304,196,642 |
| Jul 15, 2026 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -3.38% | 380,089,902 |