E Fund CNI Robot Industry Index ETF (SHE:159530)
China · Delayed Price · Currency is CNY 1.306
-0.003 (-0.23%)
At close: Sep 23, 2026
SHE:159530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.23% | 242,997,396 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.15% | 281,675,331 |
| Sep 21, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | 0.46% | 394,326,400 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.40% | 382,245,612 |
| Sep 17, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.26% | 383,543,413 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.03% | 298,323,509 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.02% | 222,908,471 |
| Sep 14, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 261,188,267 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -1.94% | 450,145,477 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.76% | 292,966,958 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 273,581,863 |
| Sep 8, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 304,359,608 |
| Sep 7, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.93% | 407,433,818 |
| Sep 4, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.11% | 467,641,180 |
| Sep 3, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.45% | 320,047,192 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.58% | 303,882,392 |
| Sep 1, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.12% | 303,823,995 |
| Aug 31, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 1.67% | 353,931,000 |
| Aug 28, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.12% | 344,744,515 |
| Aug 27, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 368,639,400 |
| Aug 26, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.45% | 334,264,175 |
| Aug 25, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 2.40% | 520,400,177 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -2.93% | 497,012,800 |
| Aug 21, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 463,292,991 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.27% | 580,939,093 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -9.11% | 1,271,268,190 |
| Aug 18, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 2.51% | 857,830,898 |
| Aug 17, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.65% | 557,876,088 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.07% | 533,072,092 |
| Aug 13, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.62% | 575,996,991 |
| Aug 12, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.77% | 444,961,058 |
| Aug 11, 2026 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | 2.07% | 796,551,520 |
| Aug 10, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.06% | 505,796,692 |
| Aug 7, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 1.07% | 662,022,700 |
| Aug 6, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.92% | 660,466,158 |
| Aug 5, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 2.69% | 754,441,175 |
| Aug 4, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 2.07% | 681,312,900 |
| Aug 3, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.35% | 825,046,538 |
| Jul 31, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 6.37% | 1,012,700,582 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -3.35% | 724,393,659 |
| Jul 29, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 578,140,068 |
| Jul 28, 2026 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -1.70% | 514,879,249 |
| Jul 27, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.52% | 515,103,723 |
| Jul 24, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -3.62% | 582,330,728 |
| Jul 23, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | -0.92% | 497,485,688 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.17% | 695,601,531 |
| Jul 21, 2026 | 1.29 | 1.34 | 1.25 | 1.34 | 1.34 | 4.20% | 813,355,672 |
| Jul 20, 2026 | 1.34 | 1.36 | 1.25 | 1.29 | 1.29 | -3.82% | 853,865,280 |
| Jul 17, 2026 | 1.44 | 1.45 | 1.32 | 1.34 | 1.34 | -7.22% | 1,065,811,286 |
| Jul 16, 2026 | 1.43 | 1.49 | 1.42 | 1.44 | 1.44 | -1.10% | 731,927,155 |