E Fund CSI 100 Index ETF (SHE:159686)
China · Delayed Price · Currency is CNY 1.263
+0.002 (0.16%)
At close: Sep 22, 2026
SHE:159686 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 0.16% | 5,150,700 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | 4,113,900 |
| Sep 18, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.46% | 28,902,500 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.48% | 5,982,400 |
| Sep 16, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.89% | 5,760,600 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.96% | 6,226,200 |
| Sep 14, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.56% | 7,011,900 |
| Sep 11, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.03% | 6,501,600 |
| Sep 10, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.63% | 4,923,400 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.24% | 5,884,700 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 6,662,200 |
| Sep 7, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.63% | 8,827,400 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 7,831,100 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.08% | 5,275,300 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.63% | 7,991,500 |
| Sep 1, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.08% | 7,907,300 |
| Aug 31, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | -0.23% | 6,493,100 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.54% | 5,466,700 |
| Aug 27, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.70% | 5,555,100 |
| Aug 26, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.86% | 6,451,300 |
| Aug 25, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.31% | 10,646,100 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 11,042,300 |
| Aug 21, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.93% | 7,869,800 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 6,920,800 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -2.87% | 12,381,800 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.30% | 16,442,800 |
| Aug 17, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.84% | 12,263,600 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.08% | 12,984,900 |
| Aug 13, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.91% | 16,029,100 |
| Aug 12, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.77% | 8,561,900 |
| Aug 11, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.31% | 16,569,900 |
| Aug 10, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.08% | 8,474,300 |
| Aug 7, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.61% | 12,405,600 |
| Aug 6, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.46% | 10,577,500 |
| Aug 5, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.93% | 13,681,900 |
| Aug 4, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.57% | 8,182,600 |
| Aug 3, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.24% | 10,399,400 |
| Jul 31, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 1.25% | 10,627,900 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.70% | 15,934,400 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 1.25% | 17,039,300 |
| Jul 28, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.10% | 13,313,000 |
| Jul 27, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 1.15% | 22,697,700 |
| Jul 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -1.51% | 20,717,800 |
| Jul 23, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.45% | 11,618,200 |
| Jul 22, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.45% | 9,623,200 |
| Jul 21, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 3.27% | 9,960,700 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.98% | 11,876,000 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -3.37% | 7,725,100 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.10% | 9,839,500 |
| Jul 15, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.08% | 10,459,800 |