E Fund CSI A500 ETF (SHE:159361)
China · Delayed Price · Currency is CNY 1.222
-0.008 (-0.65%)
At close: Sep 23, 2026
SHE:159361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.73% | 1,005,205,329 |
| Sep 22, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.08% | 933,618,468 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.66% | 1,120,765,123 |
| Sep 18, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.41% | 1,012,918,886 |
| Sep 17, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.50% | 871,309,012 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.00% | 955,682,800 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 881,315,002 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.66% | 1,007,945,912 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.06% | 1,264,774,744 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.49% | 1,345,504,741 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 986,888,007 |
| Sep 8, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.08% | 1,758,920,007 |
| Sep 7, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.65% | 1,218,363,457 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 1,219,865,200 |
| Sep 3, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.08% | 1,046,956,500 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.45% | 1,188,375,894 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.24% | 1,168,630,414 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.08% | 1,073,427,933 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.16% | 1,065,043,429 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.97% | 1,629,516,788 |
| Aug 26, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 1,104,153,845 |
| Aug 25, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.24% | 1,007,598,300 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.36% | 1,175,801,148 |
| Aug 21, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.65% | 1,196,021,606 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.08% | 1,140,543,031 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.50% | 1,295,106,088 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.31% | 1,003,321,738 |
| Aug 17, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.90% | 1,110,976,468 |
| Aug 14, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.40% | 1,117,806,043 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.94% | 1,167,969,699 |
| Aug 12, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.63% | 1,157,952,302 |
| Aug 11, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.63% | 1,107,319,763 |
| Aug 10, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.08% | 977,023,269 |
| Aug 7, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 1,134,572,500 |
| Aug 6, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.08% | 1,224,030,072 |
| Aug 5, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 1.70% | 1,235,492,644 |
| Aug 4, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.73% | 1,062,785,500 |
| Aug 3, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.22% | 1,032,990,996 |
| Jul 31, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 1.74% | 1,385,799,003 |
| Jul 30, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.87% | 1,680,640,823 |
| Jul 29, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.74% | 1,366,833,601 |
| Jul 28, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -3.02% | 1,428,211,600 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.53% | 990,394,313 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.97% | 1,155,833,227 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | 1,216,408,877 |
| Jul 22, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.55% | 1,471,664,313 |
| Jul 21, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 3.67% | 1,510,602,501 |
| Jul 20, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 0.99% | 1,813,331,285 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -4.49% | 2,119,877,231 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.93% | 1,477,961,300 |