E Fund EFD CSI AS CTN Materials ETF (SHE:159787)
China · Delayed Price · Currency is CNY 0.5860
+0.0030 (0.51%)
At close: Sep 23, 2026
SHE:159787 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 0.69% | 1,871,300 |
| Sep 22, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 1,774,800 |
| Sep 21, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 2.44% | 4,254,300 |
| Sep 18, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.88% | 1,412,500 |
| Sep 17, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.18% | 1,633,100 |
| Sep 16, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.18% | 1,107,900 |
| Sep 15, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.90% | 1,984,100 |
| Sep 14, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.17% | 2,401,000 |
| Sep 11, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -2.20% | 5,708,700 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.17% | 2,930,100 |
| Sep 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | 1,964,900 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.17% | 3,786,900 |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 2,932,500 |
| Sep 4, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 0.67% | 4,264,600 |
| Sep 3, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.17% | 2,934,300 |
| Sep 2, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.82% | 2,410,800 |
| Sep 1, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 0.84% | 3,249,500 |
| Aug 31, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -1.48% | 4,879,500 |
| Aug 28, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 1,894,800 |
| Aug 27, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.50% | 1,235,400 |
| Aug 26, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.04% | 1,976,900 |
| Aug 25, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 4,428,800 |
| Aug 24, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.68% | 6,848,300 |
| Aug 21, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 3,853,700 |
| Aug 20, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 0.17% | 8,058,400 |
| Aug 19, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.17% | 2,016,800 |
| Aug 18, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.51% | 4,088,100 |
| Aug 17, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.85% | 3,190,600 |
| Aug 14, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.67% | 1,781,900 |
| Aug 13, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.31% | 2,419,900 |
| Aug 12, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.00% | 1,744,600 |
| Aug 11, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 2,031,700 |
| Aug 10, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.51% | 2,301,000 |
| Aug 7, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,597,700 |
| Aug 6, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.67% | 1,622,900 |
| Aug 5, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.34% | 2,359,800 |
| Aug 4, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 3,636,200 |
| Aug 3, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.34% | 1,919,300 |
| Jul 31, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 3,257,000 |
| Jul 30, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 0.17% | 5,757,400 |
| Jul 29, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.48% | 9,619,900 |
| Jul 28, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.88% | 3,753,300 |
| Jul 27, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.07% | 2,299,300 |
| Jul 24, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -2.43% | 1,917,100 |
| Jul 23, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 2.49% | 2,981,500 |
| Jul 22, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.54% | 5,764,601 |
| Jul 21, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.88% | 2,093,000 |
| Jul 20, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -1.05% | 3,693,600 |
| Jul 17, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.21% | 2,480,400 |
| Jul 16, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.03% | 2,035,900 |