E Fund CSI 2000 Index ETF (SHE:159532)
China · Delayed Price · Currency is CNY 1.713
-0.005 (-0.29%)
At close: Sep 22, 2026
SHE:159532 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.12% | 14,546,100 |
| Sep 22, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.29% | 16,419,200 |
| Sep 21, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.84% | 24,890,750 |
| Sep 18, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.63% | 17,460,200 |
| Sep 17, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.12% | 15,018,600 |
| Sep 16, 2026 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | 2.35% | 25,452,000 |
| Sep 15, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.10% | 18,961,900 |
| Sep 14, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.24% | 17,352,600 |
| Sep 11, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -1.82% | 19,014,200 |
| Sep 10, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.44% | 17,073,600 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.42% | 17,312,200 |
| Sep 8, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.66% | 22,519,600 |
| Sep 7, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.40% | 25,252,500 |
| Sep 4, 2026 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | -0.96% | 28,902,000 |
| Sep 3, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.24% | 24,164,000 |
| Sep 2, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | -0.72% | 17,808,100 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.54% | 21,343,000 |
| Aug 31, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.90% | 27,759,800 |
| Aug 28, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.18% | 22,995,700 |
| Aug 27, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 25,814,700 |
| Aug 26, 2026 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | -0.06% | 27,977,400 |
| Aug 25, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 1.49% | 29,378,800 |
| Aug 24, 2026 | 1.63 | 1.64 | 1.58 | 1.61 | 1.61 | -0.86% | 22,470,500 |
| Aug 21, 2026 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | 0.37% | 22,993,900 |
| Aug 20, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.38% | 26,320,100 |
| Aug 19, 2026 | 1.65 | 1.67 | 1.59 | 1.60 | 1.60 | -4.93% | 45,384,507 |
| Aug 18, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.36% | 18,873,800 |
| Aug 17, 2026 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 2.30% | 25,377,800 |
| Aug 14, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.92% | 28,671,700 |
| Aug 13, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.97% | 37,278,100 |
| Aug 12, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.73% | 21,027,900 |
| Aug 11, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 27,687,700 |
| Aug 10, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.11% | 28,410,000 |
| Aug 7, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.44% | 33,394,900 |
| Aug 6, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.21% | 46,298,600 |
| Aug 5, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.01% | 49,847,600 |
| Aug 4, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 3.01% | 49,637,200 |
| Aug 3, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.74% | 43,945,700 |
| Jul 31, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 3.70% | 45,688,000 |
| Jul 30, 2026 | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -3.50% | 40,769,900 |
| Jul 29, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.41% | 39,380,802 |
| Jul 28, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -1.53% | 46,334,300 |
| Jul 27, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 3.80% | 34,597,500 |
| Jul 24, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -2.56% | 32,802,200 |
| Jul 23, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 1.78% | 39,033,900 |
| Jul 22, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | -1.62% | 62,396,800 |
| Jul 21, 2026 | 1.46 | 1.48 | 1.37 | 1.48 | 1.48 | 0.20% | 67,433,900 |
| Jul 20, 2026 | 1.53 | 1.53 | 1.43 | 1.48 | 1.48 | -1.79% | 43,847,400 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -6.57% | 40,199,300 |
| Jul 16, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -1.53% | 24,362,400 |