E Fund CSI Artificial Intelligence ETF (SHE:159819)
China · Delayed Price · Currency is CNY 1.995
-0.038 (-1.87%)
May 14, 2026, 4:00 PM EDT
SHE:159819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2.07 | 2.08 | 1.98 | 2.00 | 2.00 | -1.87% | 496,590,530 |
| May 13, 2026 | 1.93 | 2.03 | 1.92 | 2.03 | 2.03 | 3.72% | 430,675,930 |
| May 12, 2026 | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | 0.62% | 347,425,770 |
| May 11, 2026 | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | 3.18% | 584,989,680 |
| May 8, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | -0.63% | 259,855,830 |
| May 7, 2026 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 2.65% | 367,102,960 |
| May 6, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | 3.58% | 544,602,950 |
| Apr 30, 2026 | 1.76 | 1.79 | 1.74 | 1.79 | 1.79 | 2.70% | 373,079,430 |
| Apr 29, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 0.93% | 245,562,850 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.82% | 320,334,120 |
| Apr 27, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 1.27% | 265,479,010 |
| Apr 24, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -1.59% | 487,398,890 |
| Apr 23, 2026 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -0.84% | 458,173,200 |
| Apr 22, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 3.31% | 386,473,910 |
| Apr 21, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -1.04% | 316,200,550 |
| Apr 20, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.52% | 464,604,860 |
| Apr 17, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.90% | 513,005,390 |
| Apr 16, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 3.07% | 481,215,580 |
| Apr 15, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -0.85% | 518,237,220 |
| Apr 14, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 2.30% | 457,442,540 |
| Apr 13, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 0.69% | 377,609,510 |
| Apr 10, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 2.37% | 447,843,690 |
| Apr 9, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | -0.45% | 320,411,690 |
| Apr 8, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 7.26% | 525,897,140 |
| Apr 7, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.97% | 207,479,950 |
| Apr 3, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.56% | 234,831,130 |
| Apr 2, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.97% | 262,181,990 |
| Apr 1, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 3.35% | 313,966,940 |
| Mar 31, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.18% | 254,402,930 |
| Mar 30, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | -0.41% | 219,349,470 |
| Mar 27, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | -0.20% | 197,490,300 |
| Mar 26, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -2.58% | 234,719,270 |
| Mar 25, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.78% | 379,998,030 |
| 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% | 459,303,910 |
| Mar 20, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.72% | 316,261,960 |
| Mar 19, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -1.16% | 349,215,860 |
| 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% | 296,733,560 |
| Mar 16, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 0.72% | 291,183,310 |
| Mar 13, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.91% | 217,667,850 |
| Mar 12, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.09% | 250,042,010 |
| 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% | 348,843,410 |
| Mar 9, 2026 | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | -0.84% | 423,974,610 |
| 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% | 439,697,130 |
| Mar 4, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -1.56% | 402,754,310 |
| Mar 3, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -4.12% | 542,784,820 |
| Mar 2, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -0.74% | 388,343,180 |