E Fund CSI 500 Quality Growth ETF (SHE:159606)
China · Delayed Price · Currency is CNY 1.357
-0.002 (-0.15%)
At close: Sep 22, 2026
SHE:159606 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.15% | 4,352,806 |
| Sep 21, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.67% | 7,375,500 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 1.20% | 5,941,100 |
| Sep 17, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.74% | 4,096,400 |
| Sep 16, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.59% | 9,797,900 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.30% | 6,900,081 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.08% | 5,924,000 |
| Sep 11, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -1.85% | 10,522,801 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.37% | 3,036,100 |
| Sep 9, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.52% | 5,433,900 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 4,140,600 |
| Sep 7, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.52% | 16,829,700 |
| Sep 4, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 30,407,400 |
| Sep 3, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.27% | 8,932,800 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.83% | 5,762,469 |
| Sep 1, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.02% | 7,115,601 |
| Aug 31, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 1.25% | 6,872,007 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.37% | 5,707,300 |
| Aug 27, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.87% | 5,911,500 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.68% | 9,278,529 |
| Aug 25, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.45% | 10,741,400 |
| Aug 24, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 13,556,900 |
| Aug 21, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.07% | 12,652,500 |
| Aug 20, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.67% | 13,916,000 |
| Aug 19, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -3.51% | 39,314,400 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 0.22% | 8,790,100 |
| Aug 17, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.05% | 12,592,602 |
| Aug 14, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.15% | 20,050,000 |
| Aug 13, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.66% | 12,496,907 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.29% | 9,974,400 |
| Aug 11, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.87% | 9,487,009 |
| Aug 10, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.58% | 15,425,924 |
| Aug 7, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.23% | 14,521,100 |
| Aug 6, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.37% | 11,017,300 |
| Aug 5, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.21% | 13,887,600 |
| Aug 4, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 2.18% | 12,622,300 |
| Aug 3, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.85% | 15,961,100 |
| Jul 31, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 1.89% | 13,039,727 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.61% | 12,292,508 |
| Jul 29, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 1.80% | 18,369,300 |
| Jul 28, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.74% | 23,295,400 |
| Jul 27, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.41% | 14,573,901 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -2.13% | 16,706,900 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.23% | 11,363,400 |
| Jul 22, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 0.31% | 14,509,000 |
| Jul 21, 2026 | 1.25 | 1.31 | 1.24 | 1.31 | 1.31 | 5.32% | 21,829,000 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.40% | 14,350,100 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -4.89% | 17,889,800 |
| Jul 16, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.09% | 11,779,600 |
| Jul 15, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.11% | 13,199,800 |