E Fund CNI Robot Industry Index ETF (SHE:159530)
China · Delayed Price · Currency is CNY 1.344
-0.019 (-1.39%)
At close: Apr 3, 2026
SHE:159530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.43% | 266,130,100 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 2.65% | 275,959,000 |
| Mar 31, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.16% | 263,279,600 |
| Mar 30, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | -0.22% | 166,887,000 |
| Mar 27, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.36% | 223,771,900 |
| Mar 26, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 243,944,400 |
| Mar 25, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.76% | 407,716,500 |
| Mar 24, 2026 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 1.26% | 313,985,900 |
| Mar 23, 2026 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -2.96% | 499,481,500 |
| Mar 20, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.91% | 258,872,600 |
| Mar 19, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -2.62% | 357,631,600 |
| Mar 18, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 240,363,600 |
| Mar 17, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -1.71% | 314,780,900 |
| Mar 16, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.21% | 281,050,300 |
| Mar 13, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.55% | 221,618,900 |
| Mar 12, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.33% | 271,274,600 |
| Mar 11, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.07% | 283,050,300 |
| Mar 10, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.73% | 367,524,900 |
| Mar 9, 2026 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | -0.95% | 395,843,800 |
| Mar 6, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.09% | 256,802,200 |
| Mar 5, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 1.10% | 277,950,800 |
| Mar 4, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | -0.34% | 449,421,718 |
| Mar 3, 2026 | 1.53 | 1.54 | 1.45 | 1.45 | 1.45 | -5.03% | 660,362,700 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -2.67% | 475,663,900 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.69% | 506,024,800 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 398,682,600 |
| Feb 25, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.06% | 421,694,000 |
| Feb 24, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.75% | 529,834,300 |
| Feb 13, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.56% | 431,092,000 |
| Feb 12, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.89% | 288,640,800 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.13% | 282,074,200 |
| Feb 10, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.82% | 411,804,500 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.54% | 398,106,700 |
| Feb 6, 2026 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | 1.76% | 527,433,300 |
| Feb 5, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -2.10% | 315,345,700 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.44% | 336,611,600 |
| Feb 3, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 2.74% | 430,555,100 |
| Feb 2, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 450,240,100 |
| Jan 30, 2026 | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | -0.51% | 544,408,400 |
| Jan 29, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -1.75% | 523,094,300 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 542,579,900 |
| Jan 27, 2026 | 1.62 | 1.64 | 1.57 | 1.63 | 1.63 | 0.18% | 698,509,600 |
| Jan 26, 2026 | 1.71 | 1.73 | 1.62 | 1.63 | 1.63 | -4.07% | 896,043,400 |
| Jan 23, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.62% | 499,193,000 |
| Jan 22, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -0.42% | 445,447,800 |
| Jan 21, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 0.90% | 417,236,700 |
| Jan 20, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -1.48% | 626,977,900 |
| Jan 19, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.42% | 638,448,100 |
| Jan 16, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 3.13% | 728,262,100 |
| Jan 15, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | -0.91% | 458,199,700 |