E Fund CNI Information Technology Innovation Theme Index ETF (SHE:159540)
China · Delayed Price · Currency is CNY 1.919
-0.024 (-1.24%)
At close: Sep 23, 2026
SHE:159540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.24% | 10,985,200 |
| Sep 22, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | 2.10% | 12,000,700 |
| Sep 21, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | 0.63% | 8,237,500 |
| Sep 18, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 3.22% | 11,325,017 |
| Sep 17, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | -0.70% | 10,828,700 |
| Sep 16, 2026 | 1.79 | 1.85 | 1.77 | 1.85 | 1.85 | 3.13% | 9,391,700 |
| Sep 15, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.13% | 21,593,500 |
| Sep 14, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.72% | 18,239,200 |
| Sep 11, 2026 | 1.80 | 1.84 | 1.76 | 1.80 | 1.80 | -1.32% | 18,038,200 |
| Sep 10, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.76% | 7,046,000 |
| Sep 9, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.81% | 13,016,200 |
| Sep 8, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -1.17% | 13,071,100 |
| Sep 7, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 1.68% | 7,662,300 |
| Sep 4, 2026 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -2.43% | 10,116,200 |
| Sep 3, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.32% | 5,585,800 |
| Sep 2, 2026 | 1.89 | 1.93 | 1.89 | 1.90 | 1.90 | -1.81% | 15,784,300 |
| Sep 1, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.78% | 10,485,500 |
| Aug 31, 2026 | 1.91 | 1.97 | 1.82 | 1.97 | 1.97 | 2.02% | 14,136,900 |
| Aug 28, 2026 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -1.18% | 6,116,100 |
| Aug 27, 2026 | 1.89 | 1.95 | 1.88 | 1.95 | 1.95 | 4.28% | 12,940,200 |
| Aug 26, 2026 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | 0.97% | 11,242,800 |
| Aug 25, 2026 | 1.83 | 1.87 | 1.80 | 1.85 | 1.85 | 0.49% | 18,516,900 |
| Aug 24, 2026 | 1.93 | 1.93 | 1.81 | 1.84 | 1.84 | -3.51% | 17,557,400 |
| Aug 21, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | 0.16% | 8,981,200 |
| Aug 20, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -0.05% | 11,866,900 |
| Aug 19, 2026 | 2.00 | 2.02 | 1.89 | 1.91 | 1.91 | -7.47% | 19,024,600 |
| Aug 18, 2026 | 2.08 | 2.09 | 2.02 | 2.06 | 2.06 | -1.01% | 11,117,800 |
| Aug 17, 2026 | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | 3.74% | 9,805,700 |
| Aug 14, 2026 | 2.02 | 2.04 | 1.98 | 2.01 | 2.01 | 0.60% | 8,614,700 |
| Aug 13, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -1.04% | 8,981,300 |
| Aug 12, 2026 | 2.02 | 2.03 | 1.97 | 2.02 | 2.02 | 1.26% | 9,286,400 |
| Aug 11, 2026 | 2.00 | 2.04 | 1.97 | 1.99 | 1.99 | -0.65% | 13,684,500 |
| Aug 10, 2026 | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -1.04% | 13,852,700 |
| Aug 7, 2026 | 1.97 | 2.04 | 1.96 | 2.03 | 2.03 | 2.32% | 15,116,500 |
| Aug 6, 2026 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | -0.15% | 9,364,851 |
| Aug 5, 2026 | 1.89 | 2.01 | 1.89 | 1.98 | 1.98 | 5.37% | 20,368,800 |
| Aug 4, 2026 | 1.81 | 1.90 | 1.80 | 1.88 | 1.88 | 4.79% | 13,676,800 |
| Aug 3, 2026 | 1.87 | 1.88 | 1.79 | 1.80 | 1.80 | -5.37% | 18,255,100 |
| Jul 31, 2026 | 1.94 | 1.99 | 1.90 | 1.90 | 1.90 | 4.29% | 14,845,900 |
| Jul 30, 2026 | 1.88 | 1.90 | 1.78 | 1.82 | 1.82 | -4.21% | 17,005,900 |
| Jul 29, 2026 | 1.93 | 1.95 | 1.82 | 1.90 | 1.90 | -1.66% | 28,337,000 |
| Jul 28, 2026 | 2.05 | 2.05 | 1.92 | 1.93 | 1.93 | -6.58% | 20,635,600 |
| Jul 27, 2026 | 2.04 | 2.08 | 1.97 | 2.07 | 2.07 | 0.63% | 25,716,000 |
| Jul 24, 2026 | 2.06 | 2.10 | 2.03 | 2.06 | 2.06 | -1.11% | 26,781,250 |
| Jul 23, 2026 | 2.15 | 2.20 | 2.05 | 2.08 | 2.08 | -3.44% | 11,247,100 |
| Jul 22, 2026 | 2.14 | 2.24 | 2.13 | 2.15 | 2.15 | -1.24% | 9,393,600 |
| Jul 21, 2026 | 1.99 | 2.18 | 1.90 | 2.18 | 2.18 | 9.77% | 21,042,800 |
| Jul 20, 2026 | 2.02 | 2.06 | 1.91 | 1.99 | 1.99 | 0.30% | 28,819,900 |
| Jul 17, 2026 | 2.11 | 2.15 | 1.97 | 1.98 | 1.98 | -8.21% | 15,192,000 |
| Jul 16, 2026 | 2.17 | 2.26 | 2.14 | 2.16 | 2.16 | -4.09% | 11,168,500 |