E Fund CSI Rare Earth Industry ETF (SHE:159715)
China · Delayed Price · Currency is CNY 1.121
-0.012 (-1.06%)
At close: Sep 23, 2026
SHE:159715 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.06% | 24,890,100 |
| Sep 22, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.18% | 23,081,500 |
| Sep 21, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.16% | 19,557,500 |
| Sep 18, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.17% | 22,462,000 |
| Sep 17, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.42% | 27,879,200 |
| Sep 16, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 1.35% | 43,141,400 |
| Sep 15, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.09% | 28,798,302 |
| Sep 14, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.36% | 40,744,200 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -2.04% | 111,115,900 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.96% | 24,855,200 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.26% | 21,869,100 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.09% | 31,077,000 |
| Sep 7, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.80% | 30,198,200 |
| Sep 4, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 35,816,700 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.70% | 27,732,717 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.14% | 32,517,700 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.52% | 40,507,500 |
| Aug 31, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | - | 32,633,550 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.42% | 36,582,800 |
| Aug 27, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.23% | 46,511,500 |
| Aug 26, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.34% | 40,162,000 |
| Aug 25, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -1.02% | 33,583,000 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -0.51% | 41,464,902 |
| Aug 21, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.51% | 44,106,500 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.51% | 52,693,800 |
| Aug 19, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -3.80% | 52,488,000 |
| Aug 18, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 49,253,000 |
| Aug 17, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.97% | 46,861,200 |
| Aug 14, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.70% | 65,717,400 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.74% | 47,181,201 |
| Aug 12, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.50% | 41,055,400 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.36% | 56,488,500 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.65% | 64,295,200 |
| Aug 7, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 3.56% | 77,910,800 |
| Aug 6, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 0.60% | 77,860,500 |
| Aug 5, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 3.53% | 77,046,900 |
| Aug 4, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.89% | 41,638,000 |
| Aug 3, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.37% | 71,795,800 |
| Jul 31, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 2.14% | 66,524,400 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -1.74% | 61,454,100 |
| Jul 29, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 1.30% | 72,102,900 |
| Jul 28, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -2.35% | 69,820,941 |
| Jul 27, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.98% | 72,151,900 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.25% | 86,291,400 |
| Jul 23, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.88% | 68,345,400 |
| Jul 22, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.74% | 71,872,804 |
| Jul 21, 2026 | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | 4.83% | 78,629,401 |
| Jul 20, 2026 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -2.72% | 96,541,940 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.83% | 83,922,305 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.70% | 84,052,131 |