E Fund CSI Digital Economy ETF (SHE:159311)
China · Delayed Price · Currency is CNY 1.460
+0.016 (1.11%)
At close: Sep 22, 2026
SHE:159311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.48% | 364,600 |
| Sep 22, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | 1.11% | 983,800 |
| Sep 21, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | 0.28% | 560,500 |
| Sep 18, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 2.56% | 721,600 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.85% | 252,600 |
| Sep 16, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.13% | 697,200 |
| Sep 15, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 1.03% | 554,300 |
| Sep 14, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -1.38% | 186,500 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.86% | 570,900 |
| Sep 10, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.86% | 177,600 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.64% | 670,900 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.60% | 508,800 |
| Sep 7, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.92% | 447,700 |
| Sep 4, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -1.95% | 1,045,900 |
| Sep 3, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.35% | 2,460,500 |
| Sep 2, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.64% | 482,100 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.55% | 433,600 |
| Aug 31, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 1.57% | 3,093,100 |
| Aug 28, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.41% | 429,802 |
| Aug 27, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.63% | 762,200 |
| Aug 26, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.13% | 416,800 |
| Aug 25, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 0.57% | 545,800 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -3.23% | 839,000 |
| Aug 21, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.48% | 578,200 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.75% | 386,100 |
| Aug 19, 2026 | 1.57 | 1.58 | 1.45 | 1.46 | 1.46 | -7.18% | 1,420,500 |
| Aug 18, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -0.57% | 422,500 |
| Aug 17, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.13% | 641,700 |
| Aug 14, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | 0.52% | 546,800 |
| Aug 13, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -1.04% | 1,259,800 |
| Aug 12, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.92% | 1,447,200 |
| Aug 11, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -1.16% | 877,400 |
| Aug 10, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -1.53% | 883,400 |
| Aug 7, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 2.88% | 1,238,700 |
| Aug 6, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | -0.26% | 995,500 |
| Aug 5, 2026 | 1.46 | 1.55 | 1.46 | 1.53 | 1.53 | 5.30% | 1,562,300 |
| Aug 4, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 3.93% | 902,200 |
| Aug 3, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -4.51% | 1,221,200 |
| Jul 31, 2026 | 1.45 | 1.53 | 1.45 | 1.46 | 1.46 | 4.13% | 1,549,500 |
| Jul 30, 2026 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -4.22% | 1,917,800 |
| Jul 29, 2026 | 1.48 | 1.49 | 1.41 | 1.47 | 1.47 | -0.94% | 1,543,600 |
| Jul 28, 2026 | 1.55 | 1.56 | 1.47 | 1.48 | 1.48 | -5.12% | 909,400 |
| Jul 27, 2026 | 1.54 | 1.56 | 1.50 | 1.56 | 1.56 | 1.30% | 1,567,500 |
| Jul 24, 2026 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | -1.03% | 1,355,200 |
| Jul 23, 2026 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -2.50% | 1,346,900 |
| Jul 22, 2026 | 1.63 | 1.66 | 1.59 | 1.60 | 1.60 | -1.96% | 1,208,300 |
| Jul 21, 2026 | 1.49 | 1.63 | 1.44 | 1.63 | 1.63 | 9.76% | 3,064,100 |
| Jul 20, 2026 | 1.51 | 1.54 | 1.44 | 1.49 | 1.49 | 0.54% | 2,241,132 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -6.64% | 1,293,400 |
| Jul 16, 2026 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | -4.18% | 1,739,400 |