E Fund CSI 1000 ETF (SHE:159633)
China · Delayed Price · Currency is CNY 3.316
-0.007 (-0.21%)
Sep 22, 2026, 4:00 PM EDT
SHE:159633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | -0.21% | 304,407,690 |
| Sep 21, 2026 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | 0.85% | 239,327,092 |
| Sep 18, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.98% | 286,768,078 |
| Sep 17, 2026 | 3.23 | 3.27 | 3.22 | 3.23 | 3.23 | -0.49% | 263,443,326 |
| Sep 16, 2026 | 3.18 | 3.26 | 3.17 | 3.25 | 3.25 | 2.01% | 256,095,060 |
| Sep 15, 2026 | 3.19 | 3.22 | 3.18 | 3.18 | 3.18 | -0.22% | 223,180,232 |
| Sep 14, 2026 | 3.15 | 3.21 | 3.12 | 3.19 | 3.19 | 0.41% | 270,565,293 |
| Sep 11, 2026 | 3.22 | 3.22 | 3.12 | 3.18 | 3.18 | -2.19% | 351,925,099 |
| Sep 10, 2026 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | -0.64% | 298,148,300 |
| Sep 9, 2026 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | -0.15% | 302,165,149 |
| Sep 8, 2026 | 3.26 | 3.31 | 3.26 | 3.27 | 3.27 | 0.18% | 380,503,860 |
| Sep 7, 2026 | 3.22 | 3.28 | 3.22 | 3.27 | 3.27 | 1.74% | 412,624,000 |
| Sep 4, 2026 | 3.28 | 3.30 | 3.20 | 3.21 | 3.21 | -1.29% | 338,911,093 |
| Sep 3, 2026 | 3.26 | 3.28 | 3.22 | 3.25 | 3.25 | 0.34% | 282,291,107 |
| Sep 2, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -1.43% | 324,561,845 |
| Sep 1, 2026 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.96% | 318,062,638 |
| Aug 31, 2026 | 3.25 | 3.33 | 3.25 | 3.32 | 3.32 | 0.97% | 293,622,066 |
| Aug 28, 2026 | 3.30 | 3.34 | 3.29 | 3.29 | 3.29 | -0.63% | 256,141,641 |
| Aug 27, 2026 | 3.23 | 3.31 | 3.22 | 3.31 | 3.31 | 2.63% | 292,695,101 |
| Aug 26, 2026 | 3.22 | 3.25 | 3.19 | 3.23 | 3.23 | 0.25% | 272,756,018 |
| Aug 25, 2026 | 3.17 | 3.23 | 3.14 | 3.22 | 3.22 | 0.41% | 281,836,597 |
| Aug 24, 2026 | 3.24 | 3.26 | 3.16 | 3.21 | 3.21 | -1.41% | 341,234,200 |
| Aug 21, 2026 | 3.23 | 3.26 | 3.20 | 3.25 | 3.25 | 0.12% | 293,613,981 |
| Aug 20, 2026 | 3.24 | 3.27 | 3.23 | 3.25 | 3.25 | 1.03% | 270,377,112 |
| Aug 19, 2026 | 3.33 | 3.35 | 3.20 | 3.21 | 3.21 | -5.28% | 347,306,172 |
| Aug 18, 2026 | 3.40 | 3.41 | 3.35 | 3.39 | 3.39 | -0.21% | 284,261,800 |
| Aug 17, 2026 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 2.50% | 268,197,018 |
| Aug 14, 2026 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | 0.64% | 298,939,615 |
| Aug 13, 2026 | 3.35 | 3.36 | 3.30 | 3.30 | 3.30 | -0.81% | 435,415,430 |
| Aug 12, 2026 | 3.27 | 3.33 | 3.27 | 3.32 | 3.32 | 1.13% | 240,323,074 |
| Aug 11, 2026 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | -0.39% | 333,928,030 |
| Aug 10, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.73% | 304,717,384 |
| Aug 7, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 1.90% | 376,614,659 |
| Aug 6, 2026 | 3.16 | 3.23 | 3.16 | 3.21 | 3.21 | 0.44% | 454,212,356 |
| Aug 5, 2026 | 3.11 | 3.21 | 3.09 | 3.20 | 3.20 | 3.06% | 382,975,263 |
| Aug 4, 2026 | 3.04 | 3.12 | 3.03 | 3.11 | 3.11 | 2.75% | 383,987,371 |
| Aug 3, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.10% | 365,586,317 |
| Jul 31, 2026 | 3.03 | 3.09 | 3.00 | 3.03 | 3.03 | 2.54% | 447,514,800 |
| Jul 30, 2026 | 3.01 | 3.05 | 2.92 | 2.95 | 2.95 | -2.86% | 486,605,109 |
| Jul 29, 2026 | 3.00 | 3.05 | 2.95 | 3.04 | 3.04 | 1.10% | 413,666,154 |
| Jul 28, 2026 | 3.03 | 3.07 | 2.99 | 3.00 | 3.00 | -2.53% | 272,815,404 |
| Jul 27, 2026 | 2.99 | 3.09 | 2.98 | 3.08 | 3.08 | 2.73% | 231,341,656 |
| Jul 24, 2026 | 3.02 | 3.05 | 2.97 | 3.00 | 3.00 | -1.99% | 258,043,979 |
| Jul 23, 2026 | 3.03 | 3.09 | 3.03 | 3.06 | 3.06 | 0.43% | 216,606,572 |
| Jul 22, 2026 | 3.04 | 3.10 | 3.03 | 3.05 | 3.05 | -1.26% | 542,297,018 |
| Jul 21, 2026 | 2.98 | 3.10 | 2.86 | 3.09 | 3.09 | 4.15% | 552,917,691 |
| Jul 20, 2026 | 3.14 | 3.14 | 2.89 | 2.96 | 2.96 | -2.98% | 736,316,342 |
| Jul 17, 2026 | 3.25 | 3.25 | 3.04 | 3.06 | 3.06 | -6.26% | 549,042,676 |
| Jul 16, 2026 | 3.29 | 3.34 | 3.23 | 3.26 | 3.26 | -2.22% | 379,785,342 |
| Jul 15, 2026 | 3.38 | 3.39 | 3.32 | 3.33 | 3.33 | -1.24% | 282,847,460 |