E Fund Cni New Energy Battery Index ETF (SHE:159566)
China · Delayed Price · Currency is CNY 1.732
-0.014 (-0.80%)
At close: Sep 23, 2026
SHE:159566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.80% | 92,293,000 |
| Sep 22, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | - | 137,918,400 |
| Sep 21, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.74% | 115,747,500 |
| Sep 18, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 2.57% | 139,319,500 |
| Sep 17, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -0.17% | 86,956,800 |
| Sep 16, 2026 | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | 1.12% | 128,413,700 |
| Sep 15, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.39% | 120,686,400 |
| Sep 14, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 0.64% | 105,383,366 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.61% | 147,929,986 |
| Sep 10, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -1.02% | 87,872,303 |
| Sep 9, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.23% | 129,245,773 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -1.89% | 117,550,625 |
| Sep 7, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.30% | 117,380,100 |
| Sep 4, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -1.45% | 137,772,273 |
| Sep 3, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 1.75% | 223,322,167 |
| Sep 2, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.78% | 106,547,565 |
| Sep 1, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.75% | 110,056,857 |
| Aug 31, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | -0.70% | 213,399,781 |
| Aug 28, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.44% | 121,251,281 |
| Aug 27, 2026 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -0.90% | 160,547,100 |
| Aug 26, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.40% | 152,551,000 |
| Aug 25, 2026 | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | 0.32% | 162,239,600 |
| Aug 24, 2026 | 1.87 | 1.90 | 1.83 | 1.86 | 1.86 | -1.12% | 180,592,000 |
| Aug 21, 2026 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 2.62% | 154,948,000 |
| Aug 20, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.33% | 131,009,669 |
| Aug 19, 2026 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -5.36% | 228,226,000 |
| Aug 18, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | -0.77% | 166,191,400 |
| Aug 17, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.52% | 203,135,205 |
| Aug 14, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | -0.10% | 152,898,704 |
| Aug 13, 2026 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -0.47% | 176,248,860 |
| Aug 12, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.43% | 136,315,000 |
| Aug 11, 2026 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.45% | 206,505,680 |
| Aug 10, 2026 | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | -0.32% | 142,242,127 |
| Aug 7, 2026 | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | 2.19% | 175,625,749 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.40% | 258,320,200 |
| Aug 5, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 2.77% | 178,490,400 |
| Aug 4, 2026 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 2.38% | 150,983,322 |
| Aug 3, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.40% | 126,788,367 |
| Jul 31, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 1.66% | 165,536,620 |
| Jul 30, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -2.68% | 151,133,756 |
| Jul 29, 2026 | 1.79 | 1.81 | 1.73 | 1.79 | 1.79 | 0.11% | 190,285,400 |
| Jul 28, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -4.79% | 203,694,750 |
| Jul 27, 2026 | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | 3.76% | 202,363,224 |
| Jul 24, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -2.74% | 165,156,013 |
| Jul 23, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.85% | 190,998,713 |
| Jul 22, 2026 | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -1.43% | 185,965,836 |
| Jul 21, 2026 | 1.73 | 1.82 | 1.72 | 1.82 | 1.82 | 5.27% | 208,693,400 |
| Jul 20, 2026 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -2.76% | 178,767,490 |
| Jul 17, 2026 | 1.85 | 1.86 | 1.77 | 1.78 | 1.78 | -4.57% | 195,442,314 |
| Jul 16, 2026 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -2.97% | 150,613,300 |