E Fund CNI Robot Industry Index ETF (SHE:159530)
China · Delayed Price · Currency is CNY 1.467
+0.021 (1.45%)
Apr 29, 2026, 4:00 PM EDT
SHE:159530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.98% | 302,822,500 |
| Apr 29, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 1.45% | 230,598,900 |
| Apr 28, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.43% | 262,864,600 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.21% | 324,555,300 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.02% | 260,705,400 |
| Apr 23, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.68% | 287,517,100 |
| Apr 22, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.88% | 291,595,000 |
| Apr 21, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.34% | 257,911,900 |
| Apr 20, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.75% | 258,708,823 |
| Apr 17, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.82% | 242,544,400 |
| Apr 16, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 302,735,800 |
| Apr 15, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.90% | 325,388,600 |
| Apr 14, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.76% | 263,622,700 |
| Apr 13, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.28% | 202,577,800 |
| Apr 10, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 314,062,873 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.49% | 225,826,700 |
| Apr 8, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 5.37% | 339,035,300 |
| Apr 7, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.30% | 194,664,300 |
| Apr 3, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.39% | 184,808,000 |
| 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 |