E Fund CSI STAR&CHINEXT 50 Index ETF (SHE:159781)
China · Delayed Price · Currency is CNY 1.079
+0.004 (0.37%)
At close: Sep 22, 2026
SHE:159781 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.74% | 309,412,515 |
| Sep 22, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | 0.37% | 444,302,188 |
| Sep 21, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.75% | 425,931,881 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 2.79% | 505,806,398 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.67% | 275,003,012 |
| Sep 16, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.26% | 405,085,588 |
| Sep 15, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.20% | 257,796,278 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.84% | 343,421,565 |
| Sep 11, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.39% | 352,097,780 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.77% | 177,777,170 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.10% | 280,810,460 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.51% | 367,826,323 |
| Sep 7, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 2.91% | 499,206,100 |
| Sep 4, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 479,188,815 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.10% | 274,713,428 |
| Sep 2, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -2.25% | 316,191,220 |
| Sep 1, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.66% | 257,056,334 |
| Aug 31, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.18% | 398,960,382 |
| Aug 28, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.55% | 407,736,381 |
| Aug 27, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.42% | 348,608,762 |
| Aug 26, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.13% | 267,511,466 |
| Aug 25, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.47% | 272,755,239 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -3.79% | 591,514,926 |
| Aug 21, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.28% | 423,986,850 |
| Aug 20, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.64% | 483,377,788 |
| Aug 19, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -6.61% | 759,911,518 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.76% | 347,935,561 |
| Aug 17, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 3.48% | 464,353,059 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.14% | 277,925,437 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.61% | 723,053,973 |
| Aug 12, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.42% | 415,308,799 |
| Aug 11, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.35% | 259,516,551 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.22% | 401,885,164 |
| Aug 7, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.60% | 631,981,919 |
| Aug 6, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | -0.27% | 512,701,718 |
| Aug 5, 2026 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 2.82% | 801,173,433 |
| Aug 4, 2026 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 5.67% | 707,029,508 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -3.08% | 443,108,396 |
| Jul 31, 2026 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | 3.17% | 772,495,679 |
| Jul 30, 2026 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 895,414,671 |
| Jul 29, 2026 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 0.09% | 612,180,672 |
| Jul 28, 2026 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -7.65% | 976,225,225 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.41% | 321,465,408 |
| Jul 24, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.86% | 389,167,007 |
| Jul 23, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.92% | 412,342,860 |
| Jul 22, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -3.55% | 729,951,593 |
| Jul 21, 2026 | 1.15 | 1.24 | 1.10 | 1.24 | 1.24 | 8.88% | 1,085,560,159 |
| Jul 20, 2026 | 1.16 | 1.17 | 1.09 | 1.14 | 1.14 | 1.07% | 721,802,964 |
| Jul 17, 2026 | 1.18 | 1.21 | 1.10 | 1.13 | 1.13 | -6.87% | 1,063,482,674 |
| Jul 16, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -3.74% | 538,113,470 |