E Fund CSI Hong Kong Connect China 100 Index ETF (SHE:159788)
China · Delayed Price · Currency is CNY 1.206
+0.007 (0.58%)
At close: Sep 22, 2026
SHE:159788 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.58% | 3,162,500 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.01% | 3,584,800 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.68% | 1,893,100 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.67% | 2,764,300 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 784,600 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.84% | 3,463,300 |
| Sep 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 1,711,700 |
| Sep 11, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.25% | 2,312,900 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.91% | 2,332,200 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.58% | 1,617,700 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.25% | 11,446,800 |
| Sep 7, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.30% | 32,407,400 |
| Sep 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.73% | 2,301,500 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.33% | 1,888,000 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.65% | 2,333,100 |
| Sep 1, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 2,956,300 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.08% | 63,451,200 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.08% | 19,995,600 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.49% | 13,760,000 |
| Aug 26, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.23% | 1,125,200 |
| Aug 25, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.08% | 2,049,900 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.77% | 6,280,000 |
| Aug 21, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.16% | 5,886,300 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.22% | 4,970,700 |
| Aug 19, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 5,757,000 |
| Aug 18, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.08% | 6,004,800 |
| Aug 17, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.49% | 6,736,900 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 5,399,900 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.49% | 10,753,600 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 9,178,800 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.40% | 5,486,000 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.57% | 5,390,000 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 5,903,300 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.05% | 8,564,200 |
| Aug 5, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.57% | 8,029,600 |
| Aug 4, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.64% | 9,254,300 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.40% | 10,738,800 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.48% | 6,446,300 |
| Jul 30, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.16% | 7,172,900 |
| Jul 29, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.65% | 12,496,100 |
| Jul 28, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.17% | 7,917,600 |
| Jul 27, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.52% | 9,148,348 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.82% | 16,602,700 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.60% | 14,963,200 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.24% | 5,363,500 |
| Jul 21, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 7,826,700 |
| Jul 20, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.34% | 13,592,900 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.83% | 15,291,400 |
| Jul 16, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.44% | 8,497,100 |
| Jul 15, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.94% | 11,653,100 |