E Fund CSI Artificial Intelligence ETF (SHE:159819)
China · Delayed Price · Currency is CNY 1.795
-0.014 (-0.77%)
At close: Sep 23, 2026
SHE:159819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.77% | 162,663,710 |
| Sep 22, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | 1.63% | 297,132,579 |
| Sep 21, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 1.02% | 207,781,510 |
| Sep 18, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 2.80% | 272,812,865 |
| Sep 17, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.52% | 167,385,816 |
| Sep 16, 2026 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 3.42% | 271,496,070 |
| Sep 15, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 0.12% | 149,329,902 |
| Sep 14, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.94% | 140,855,496 |
| Sep 11, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | -0.12% | 220,098,163 |
| Sep 10, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.22% | 114,484,363 |
| Sep 9, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.41% | 144,741,102 |
| Sep 8, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.31% | 167,601,500 |
| Sep 7, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 2.64% | 220,886,000 |
| Sep 4, 2026 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -1.56% | 214,059,615 |
| Sep 3, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.40% | 156,115,500 |
| Sep 2, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -1.81% | 197,834,241 |
| Sep 1, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.51% | 241,741,337 |
| Aug 31, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 2.53% | 228,121,481 |
| Aug 28, 2026 | 1.75 | 1.79 | 1.73 | 1.74 | 1.74 | -0.97% | 229,218,848 |
| Aug 27, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 3.61% | 281,816,293 |
| Aug 26, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.42% | 168,147,000 |
| Aug 25, 2026 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 0.54% | 231,633,231 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -4.17% | 313,308,300 |
| Aug 21, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.10% | 253,701,080 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -0.52% | 411,392,400 |
| Aug 19, 2026 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | -7.35% | 458,278,000 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -1.37% | 289,440,055 |
| Aug 17, 2026 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 2.98% | 347,725,269 |
| Aug 14, 2026 | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 239,014,017 |
| Aug 13, 2026 | 1.87 | 1.89 | 1.83 | 1.83 | 1.83 | -0.22% | 299,624,937 |
| Aug 12, 2026 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 0.88% | 232,602,605 |
| Aug 11, 2026 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | 0.11% | 276,717,041 |
| Aug 10, 2026 | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -2.79% | 380,280,873 |
| Aug 7, 2026 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | 1.14% | 261,934,191 |
| Aug 6, 2026 | 1.82 | 1.88 | 1.80 | 1.85 | 1.85 | -0.38% | 331,849,479 |
| Aug 5, 2026 | 1.78 | 1.88 | 1.78 | 1.85 | 1.85 | 1.65% | 442,448,373 |
| Aug 4, 2026 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | 5.87% | 433,861,746 |
| Aug 3, 2026 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -2.49% | 289,618,004 |
| Jul 31, 2026 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | 5.69% | 488,816,624 |
| Jul 30, 2026 | 1.76 | 1.77 | 1.64 | 1.67 | 1.67 | -6.29% | 380,170,252 |
| Jul 29, 2026 | 1.79 | 1.81 | 1.71 | 1.78 | 1.78 | -0.17% | 361,954,134 |
| Jul 28, 2026 | 1.87 | 1.89 | 1.77 | 1.79 | 1.79 | -6.98% | 516,841,072 |
| Jul 27, 2026 | 1.89 | 1.92 | 1.84 | 1.92 | 1.92 | 1.32% | 320,858,606 |
| Jul 24, 2026 | 1.89 | 1.94 | 1.88 | 1.89 | 1.89 | -1.81% | 282,386,901 |
| Jul 23, 2026 | 1.99 | 2.00 | 1.92 | 1.93 | 1.93 | -2.53% | 327,641,508 |
| Jul 22, 2026 | 1.98 | 2.05 | 1.96 | 1.98 | 1.98 | -1.30% | 437,250,169 |
| Jul 21, 2026 | 1.88 | 2.01 | 1.80 | 2.01 | 2.01 | 7.68% | 639,740,332 |
| Jul 20, 2026 | 1.87 | 1.91 | 1.80 | 1.86 | 1.86 | 2.31% | 516,344,081 |
| Jul 17, 2026 | 1.95 | 1.96 | 1.80 | 1.82 | 1.82 | -8.08% | 590,969,509 |
| Jul 16, 2026 | 2.00 | 2.06 | 1.96 | 1.98 | 1.98 | -2.41% | 409,106,798 |