E Fund SZSE Chinext Mid Cap 200 Index ETF (SHE:159572)
China · Delayed Price · Currency is CNY 1.478
0.00 (0.00%)
At close: Sep 23, 2026
SHE:159572 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 4,327,700 |
| Sep 22, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.14% | 6,321,500 |
| Sep 21, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 8,606,900 |
| Sep 18, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.18% | 7,759,300 |
| Sep 17, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.14% | 4,761,200 |
| Sep 16, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.29% | 8,731,000 |
| Sep 15, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.43% | 6,106,100 |
| Sep 14, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.08% | 10,394,500 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -2.53% | 9,199,700 |
| Sep 10, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.63% | 4,654,900 |
| Sep 9, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.49% | 7,266,200 |
| Sep 8, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.55% | 7,948,100 |
| Sep 7, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.19% | 6,685,600 |
| Sep 4, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -1.19% | 12,967,000 |
| Sep 3, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.42% | 9,610,000 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.66% | 10,051,000 |
| Sep 1, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.09% | 9,006,500 |
| Aug 31, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 1.59% | 8,404,900 |
| Aug 28, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.03% | 7,161,700 |
| Aug 27, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.39% | 9,999,574 |
| Aug 26, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.14% | 8,164,800 |
| Aug 25, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 1.06% | 8,671,600 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -2.56% | 12,394,400 |
| Aug 21, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | -0.34% | 13,416,650 |
| Aug 20, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 2.54% | 12,176,900 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -6.47% | 12,346,400 |
| Aug 18, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -0.98% | 10,581,600 |
| Aug 17, 2026 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.75% | 10,426,700 |
| Aug 14, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.15% | 7,555,000 |
| Aug 13, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -0.88% | 9,724,700 |
| Aug 12, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.16% | 7,476,200 |
| Aug 11, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | - | 11,245,800 |
| Aug 10, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.07% | 10,485,829 |
| Aug 7, 2026 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 2.23% | 11,405,600 |
| Aug 6, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | - | 13,881,000 |
| Aug 5, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 2.50% | 13,592,000 |
| Aug 4, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 4.16% | 11,732,185 |
| Aug 3, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.96% | 11,259,608 |
| Jul 31, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 5.35% | 12,763,700 |
| Jul 30, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -3.30% | 20,197,800 |
| Jul 29, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 1.44% | 18,469,900 |
| Jul 28, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -3.45% | 14,795,200 |
| Jul 27, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.37% | 17,742,700 |
| Jul 24, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -3.12% | 7,743,700 |
| Jul 23, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.07% | 7,933,600 |
| Jul 22, 2026 | 1.36 | 1.38 | 1.30 | 1.35 | 1.35 | -2.46% | 11,150,723 |
| Jul 21, 2026 | 1.31 | 1.38 | 1.26 | 1.38 | 1.38 | 5.34% | 19,252,900 |
| Jul 20, 2026 | 1.36 | 1.38 | 1.28 | 1.31 | 1.31 | -3.39% | 18,549,700 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.34 | 1.36 | 1.36 | -6.48% | 18,875,400 |
| Jul 16, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -1.43% | 11,856,500 |