E Fund CSI Auto Components Thematic Index ETF (SHE:159565)
China · Delayed Price · Currency is CNY 1.286
-0.003 (-0.23%)
At close: Sep 22, 2026
SHE:159565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.23% | 13,710,300 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.86% | 15,442,200 |
| Sep 18, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.43% | 13,173,300 |
| Sep 17, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 15,428,700 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.65% | 12,479,799 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.28% | 11,908,500 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.24% | 13,396,600 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -1.81% | 14,872,700 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.16% | 10,725,000 |
| Sep 9, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.46% | 11,707,900 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.69% | 13,675,700 |
| Sep 7, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 1.00% | 15,393,200 |
| Sep 4, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -1.59% | 15,849,800 |
| Sep 3, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.92% | 17,322,600 |
| Sep 2, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.61% | 13,579,000 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.08% | 18,065,500 |
| Aug 31, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.92% | 20,421,400 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.99% | 18,965,000 |
| Aug 27, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.46% | 20,353,800 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.15% | 19,703,200 |
| Aug 25, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.49% | 22,590,864 |
| Aug 24, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.01% | 20,840,400 |
| Aug 21, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.70% | 18,617,600 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.08% | 17,462,200 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.74% | 26,016,680 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.44% | 22,631,884 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.11% | 21,255,520 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.53% | 20,208,300 |
| Aug 13, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.04% | 19,299,800 |
| Aug 12, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.67% | 20,922,100 |
| Aug 11, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.60% | 21,358,000 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 21,092,915 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 0.23% | 19,700,200 |
| Aug 6, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.38% | 22,954,500 |
| Aug 5, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 1.60% | 21,112,800 |
| Aug 4, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.32% | 17,873,700 |
| Aug 3, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.54% | 19,541,400 |
| Jul 31, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 2.31% | 22,706,400 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.32% | 24,150,500 |
| Jul 29, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.78% | 24,004,400 |
| Jul 28, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.35% | 15,992,400 |
| Jul 27, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.12% | 19,359,800 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.23% | 23,195,400 |
| Jul 23, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 0.87% | 16,651,400 |
| Jul 22, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.72% | 17,115,268 |
| Jul 21, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 3.56% | 26,171,450 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -2.68% | 29,133,100 |
| Jul 17, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -5.08% | 25,087,250 |
| Jul 16, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.59% | 19,614,800 |
| Jul 15, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.45% | 20,355,800 |