E Fund CSI Artificial Intelligence ETF (SHE:159819)
China · Delayed Price · Currency is CNY 1.482
+0.048 (3.35%)
Apr 1, 2026, 4:00 PM EDT
SHE:159819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 3.35% | 313,966,900 |
| Mar 31, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.18% | 254,402,900 |
| Mar 30, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | -0.41% | 219,349,473 |
| Mar 27, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | -0.20% | 197,490,200 |
| Mar 26, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -2.58% | 234,719,200 |
| Mar 25, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.78% | 379,998,000 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | 1.52% | 392,120,800 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -4.48% | 459,303,900 |
| Mar 20, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.72% | 316,261,900 |
| Mar 19, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -1.16% | 349,215,800 |
| Mar 18, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 3.55% | 465,972,900 |
| Mar 17, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -2.61% | 296,733,562 |
| Mar 16, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 0.72% | 291,183,300 |
| Mar 13, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.91% | 217,667,800 |
| Mar 12, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.09% | 250,042,000 |
| Mar 11, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.02% | 231,343,600 |
| Mar 10, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 2.21% | 348,843,400 |
| Mar 9, 2026 | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | -0.84% | 423,974,600 |
| Mar 6, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.13% | 212,629,200 |
| Mar 5, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 2.45% | 439,697,100 |
| Mar 4, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -1.56% | 402,754,300 |
| Mar 3, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -4.12% | 542,784,800 |
| Mar 2, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -0.74% | 388,343,100 |
| Feb 27, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -0.37% | 250,857,301 |
| Feb 26, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.70% | 377,166,600 |
| Feb 25, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.19% | 325,338,600 |
| Feb 24, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -0.06% | 329,784,500 |
| Feb 13, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -0.50% | 300,168,000 |
| Feb 12, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 2.04% | 315,910,300 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.87% | 330,429,700 |
| Feb 10, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.88% | 251,313,000 |
| Feb 9, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 4.06% | 414,666,151 |
| Feb 6, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -1.80% | 431,191,200 |
| Feb 5, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -1.52% | 319,935,595 |
| Feb 4, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -3.19% | 656,890,000 |
| Feb 3, 2026 | 1.65 | 1.66 | 1.58 | 1.63 | 1.63 | 0.62% | 517,006,100 |
| Feb 2, 2026 | 1.67 | 1.69 | 1.62 | 1.62 | 1.62 | -2.76% | 503,948,600 |
| Jan 30, 2026 | 1.64 | 1.68 | 1.61 | 1.67 | 1.67 | 1.15% | 584,220,200 |
| Jan 29, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -1.55% | 461,582,214 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -0.18% | 488,811,600 |
| Jan 27, 2026 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | 1.33% | 443,876,556 |
| Jan 26, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -0.84% | 358,298,000 |
| Jan 23, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.54% | 415,256,700 |
| Jan 22, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 1.51% | 405,980,900 |
| Jan 21, 2026 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 2.16% | 520,311,500 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.24% | 556,708,500 |
| Jan 19, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.49% | 448,883,000 |
| Jan 16, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.12% | 640,387,800 |
| Jan 15, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.12% | 563,232,600 |
| Jan 14, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.33% | 746,351,659 |