E Fund CSI Semiconductor Material and Equipment Thematic ETF (SHE:159558)
China · Delayed Price · Currency is CNY 1.123
-0.013 (-1.14%)
At close: Sep 22, 2026
SHE:159558 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 808,697,615 |
| Sep 22, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.14% | 1,288,144,727 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.61% | 1,109,208,000 |
| Sep 18, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 3.44% | 1,389,222,896 |
| Sep 17, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | -0.18% | 1,160,620,843 |
| Sep 16, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 5.43% | 1,646,104,305 |
| Sep 15, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 3.35% | 1,402,555,771 |
| Sep 14, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.88% | 793,826,960 |
| Sep 11, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | -1.82% | 1,339,343,877 |
| Sep 10, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 754,970,806 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.76% | 917,175,296 |
| Sep 8, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.68% | 1,143,739,880 |
| Sep 7, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 3.78% | 1,430,400,958 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -3.10% | 1,385,877,058 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 933,169,335 |
| Sep 2, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -1.92% | 1,058,381,014 |
| Sep 1, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -3.61% | 1,088,818,507 |
| Aug 31, 2026 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 0.35% | 1,276,293,170 |
| Aug 28, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.92% | 1,227,850,160 |
| Aug 27, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 3.64% | 1,362,833,324 |
| Aug 26, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 1.63% | 1,365,045,461 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | -2.47% | 1,508,661,254 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 1,360,281,686 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.43% | 1,238,315,418 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.43% | 1,689,891,989 |
| Aug 19, 2026 | 1.21 | 1.23 | 1.14 | 1.16 | 1.16 | -7.53% | 2,330,545,347 |
| Aug 18, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.96% | 1,873,664,249 |
| Aug 17, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 5.24% | 1,775,440,433 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.78% | 1,281,384,084 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -2.78% | 1,822,242,047 |
| Aug 12, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.50% | 1,338,289,955 |
| Aug 11, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -3.09% | 1,559,335,305 |
| Aug 10, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 3.37% | 1,550,151,603 |
| Aug 7, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 2.75% | 1,644,704,730 |
| Aug 6, 2026 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 2.36% | 1,943,186,013 |
| Aug 5, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 9.67% | 2,564,481,384 |
| Aug 4, 2026 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 5.47% | 2,439,290,459 |
| Aug 3, 2026 | 1.02 | 1.04 | 0.95 | 0.95 | 0.95 | -9.51% | 2,364,286,365 |
| Jul 31, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | 2.84% | 3,082,182,842 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.01 | 1.02 | 1.02 | -7.68% | 2,443,753,245 |
| Jul 29, 2026 | 1.11 | 1.14 | 1.03 | 1.11 | 1.11 | -1.95% | 2,708,877,647 |
| Jul 28, 2026 | 1.17 | 1.22 | 1.12 | 1.13 | 1.13 | -6.23% | 2,485,689,725 |
| Jul 27, 2026 | 1.15 | 1.22 | 1.12 | 1.20 | 1.20 | 3.44% | 2,034,601,279 |
| Jul 24, 2026 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 3.01% | 2,129,422,313 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -3.75% | 1,783,634,173 |
| Jul 22, 2026 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | 3.99% | 2,998,363,747 |
| Jul 21, 2026 | 1.05 | 1.13 | 0.99 | 1.13 | 1.13 | 10.04% | 2,461,716,889 |
| Jul 20, 2026 | 1.13 | 1.14 | 1.00 | 1.03 | 1.03 | -6.90% | 2,484,551,898 |
| Jul 17, 2026 | 1.14 | 1.18 | 1.09 | 1.10 | 1.10 | -5.49% | 2,793,096,191 |
| Jul 16, 2026 | 1.21 | 1.26 | 1.16 | 1.17 | 1.17 | -7.39% | 1,988,041,514 |