E Fund NASDAQ-100 ETF (SHE:159696)
China · Delayed Price · Currency is CNY 1.606
+0.062 (4.02%)
Apr 1, 2026, 4:00 PM EDT
SHE:159696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -1.62% | 29,526,300 |
| Apr 1, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 4.02% | 33,119,370 |
| Mar 31, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.39% | 21,149,270 |
| Mar 30, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -1.52% | 42,693,340 |
| Mar 27, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -0.38% | 25,139,490 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.88% | 13,243,200 |
| Mar 25, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | 1.27% | 30,570,300 |
| Mar 24, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 1.81% | 29,026,700 |
| Mar 23, 2026 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -3.68% | 55,965,690 |
| Mar 20, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.93% | 20,596,800 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.70% | 19,176,600 |
| Mar 18, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.73% | 25,307,800 |
| Mar 17, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.67% | 15,078,600 |
| Mar 16, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.31% | 18,021,670 |
| Mar 13, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -1.09% | 27,239,270 |
| Mar 12, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.24% | 19,957,470 |
| Mar 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.18% | 15,158,800 |
| Mar 10, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.92% | 20,823,530 |
| Mar 9, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -2.48% | 47,696,300 |
| Mar 6, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.06% | 18,035,130 |
| Mar 5, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 1.85% | 33,327,800 |
| Mar 4, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.92% | 30,834,800 |
| Mar 3, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.85% | 22,916,800 |
| Mar 2, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.25% | 25,096,000 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.53% | 22,559,700 |
| Feb 26, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.36% | 25,668,940 |
| Feb 25, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 18,256,772 |
| Feb 24, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.65% | 22,098,100 |
| Feb 13, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.41% | 17,014,827 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 14,321,000 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.18% | 9,239,700 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.06% | 18,298,300 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 1.62% | 22,798,000 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.88% | 30,257,600 |
| Feb 5, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.70% | 19,112,800 |
| Feb 4, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.52% | 15,658,230 |
| Feb 3, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 1.77% | 20,142,110 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -2.03% | 30,622,300 |
| Jan 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.86% | 25,154,200 |
| Jan 29, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -0.40% | 19,779,910 |
| Jan 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.92% | 25,092,440 |
| Jan 27, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.87% | 16,564,670 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.87% | 16,765,800 |
| Jan 23, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.23% | 17,052,800 |
| Jan 22, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 1.40% | 28,351,500 |
| Jan 21, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.29% | 31,844,490 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.41% | 18,941,800 |
| Jan 19, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.92% | 26,257,800 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.23% | 20,249,400 |
| Jan 15, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.17% | 20,773,400 |