E Fund GEM 50 ETF (SHE:159369)
China · Delayed Price · Currency is CNY 1.354
-0.010 (-0.73%)
At close: Sep 23, 2026
SHE:159369 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.73% | 12,994,300 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | 0.07% | 18,506,505 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 15,416,513 |
| Sep 18, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 2.42% | 22,164,613 |
| Sep 17, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.38% | 23,006,537 |
| Sep 16, 2026 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 1.69% | 27,488,600 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.29% | 21,996,872 |
| Sep 14, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.34% | 21,158,900 |
| Sep 11, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.52% | 22,318,600 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | -0.52% | 11,426,402 |
| Sep 9, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.29% | 15,378,688 |
| Sep 8, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.95% | 86,562,103 |
| Sep 7, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.24% | 29,760,772 |
| Sep 4, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.23% | 25,075,500 |
| Sep 3, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.08% | 20,361,100 |
| Sep 2, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -2.78% | 26,678,819 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.80% | 19,059,863 |
| Aug 31, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.22% | 14,684,900 |
| Aug 28, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.14% | 20,487,202 |
| Aug 27, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.23% | 26,780,830 |
| Aug 26, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.51% | 19,349,602 |
| Aug 25, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -1.01% | 22,357,700 |
| Aug 24, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -3.07% | 30,653,000 |
| Aug 21, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.78% | 22,132,400 |
| Aug 20, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.28% | 33,363,700 |
| Aug 19, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -6.40% | 47,040,708 |
| Aug 18, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.79% | 24,044,212 |
| Aug 17, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 3.21% | 25,864,643 |
| Aug 14, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.24% | 20,546,500 |
| Aug 13, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -0.21% | 23,054,800 |
| Aug 12, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 1.47% | 19,096,000 |
| Aug 11, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.35% | 24,072,800 |
| Aug 10, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -1.32% | 27,802,600 |
| Aug 7, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.91% | 30,282,735 |
| Aug 6, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | -0.83% | 23,627,600 |
| Aug 5, 2026 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 0.91% | 45,589,942 |
| Aug 4, 2026 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 6.09% | 49,523,697 |
| Aug 3, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | -2.04% | 21,619,700 |
| Jul 31, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | 4.09% | 73,094,200 |
| Jul 30, 2026 | 1.35 | 1.37 | 1.28 | 1.32 | 1.32 | -4.21% | 71,516,100 |
| Jul 29, 2026 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | 1.32% | 50,857,273 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -7.41% | 58,819,100 |
| Jul 27, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 2.58% | 18,053,500 |
| Jul 24, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -2.38% | 16,344,200 |
| Jul 23, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 0.20% | 16,718,527 |
| Jul 22, 2026 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -3.55% | 37,860,831 |
| Jul 21, 2026 | 1.44 | 1.52 | 1.39 | 1.52 | 1.52 | 6.97% | 79,307,504 |
| Jul 20, 2026 | 1.42 | 1.46 | 1.37 | 1.42 | 1.42 | 0.42% | 43,850,300 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.38 | 1.41 | 1.41 | -6.23% | 31,564,600 |
| Jul 16, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -3.52% | 21,884,800 |