E Fund CNI Value 100 Index ETF (SHE:159263)
China · Delayed Price · Currency is CNY 1.129
-0.001 (-0.09%)
At close: Sep 22, 2026
SHE:159263 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 178,371,221 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.26% | 198,940,637 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 163,839,800 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 259,627,200 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.26% | 407,191,900 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.13% | 377,135,926 |
| Sep 14, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.17% | 245,994,300 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.20% | 238,099,000 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.34% | 409,051,100 |
| Sep 9, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.60% | 323,837,700 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 638,535,124 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.77% | 167,348,700 |
| Sep 4, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.69% | 206,396,400 |
| Sep 3, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 211,577,742 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.20% | 277,272,200 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.69% | 244,107,410 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.17% | 274,060,296 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 273,501,300 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 238,243,800 |
| Aug 26, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 255,861,900 |
| Aug 25, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.09% | 257,475,300 |
| Aug 24, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.96% | 249,022,600 |
| Aug 21, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.70% | 215,061,354 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.09% | 215,214,200 |
| Aug 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.79% | 252,478,428 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.53% | 200,361,205 |
| Aug 17, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.18% | 191,983,270 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.61% | 181,740,874 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.52% | 236,742,799 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.17% | 199,506,000 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.26% | 245,472,169 |
| Aug 10, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.14% | 252,927,470 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.61% | 372,429,367 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.09% | 311,562,476 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.26% | 232,011,666 |
| Aug 4, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.79% | 341,468,274 |
| Aug 3, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | 220,716,375 |
| Jul 31, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.68% | 322,834,872 |
| Jul 30, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.99% | 277,003,000 |
| Jul 29, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.31% | 272,001,900 |
| Jul 28, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 280,725,104 |
| Jul 27, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 382,279,216 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.22% | 507,247,282 |
| Jul 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.06% | 208,330,142 |
| Jul 22, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.80% | 262,469,500 |
| Jul 21, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.79% | 224,422,267 |
| Jul 20, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.00% | 326,813,816 |
| Jul 17, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 280,435,518 |
| Jul 16, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 231,065,200 |
| Jul 15, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.65% | 311,832,600 |