E Fund CSI Household Appliances Top ETF (SHE:159328)
China · Delayed Price · Currency is CNY 1.023
-0.006 (-0.58%)
At close: Sep 23, 2026
SHE:159328 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.58% | 17,586,400 |
| Sep 22, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.78% | 24,550,500 |
| Sep 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 46,864,208 |
| Sep 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.59% | 25,566,300 |
| Sep 17, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 12,139,500 |
| Sep 16, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.29% | 4,983,500 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 9,517,100 |
| Sep 14, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 2,000,900 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.86% | 2,208,400 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.86% | 3,712,500 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.10% | 4,213,600 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.04% | 1,008,300 |
| Sep 7, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.47% | 3,867,600 |
| Sep 4, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.09% | 5,083,100 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 6,785,600 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 702,600 |
| Sep 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 5,396,500 |
| Aug 31, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 2,596,900 |
| Aug 28, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 1,808,500 |
| Aug 27, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.29% | 737,000 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.10% | 2,483,500 |
| Aug 25, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.04% | 3,807,700 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.15% | 6,510,800 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.10% | 2,087,400 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.39% | 4,651,100 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -2.17% | 3,411,500 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.86% | 4,854,000 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.86% | 5,481,400 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.19% | 4,523,300 |
| Aug 13, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | 4,714,900 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,876,000 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,658,800 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 6,288,100 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 3,927,200 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.57% | 2,125,600 |
| Aug 5, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.97% | 1,728,700 |
| Aug 4, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.10% | 1,059,700 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.58% | 2,216,600 |
| Jul 31, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.07% | 5,029,200 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.10% | 3,827,300 |
| Jul 29, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.68% | 2,981,600 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 1,673,900 |
| Jul 27, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.81% | 4,604,200 |
| Jul 24, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.36% | 1,809,900 |
| Jul 23, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.59% | 1,876,700 |
| Jul 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.39% | 24,586,500 |
| Jul 21, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 2.91% | 4,703,300 |
| Jul 20, 2026 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -1.67% | 5,931,300 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.96% | 3,168,800 |
| Jul 16, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.41% | 1,826,200 |