E Fund CSI Internet of Things ETF (SHE:159895)
China · Delayed Price · Currency is CNY 1.391
-0.001 (-0.07%)
At close: Sep 23, 2026
SHE:159895 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.07% | 917,800 |
| Sep 22, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.87% | 1,235,500 |
| Sep 21, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.44% | 1,217,600 |
| Sep 18, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 3.23% | 2,538,100 |
| Sep 17, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.15% | 3,280,500 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 1.60% | 3,038,501 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.23% | 1,711,000 |
| Sep 14, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -1.35% | 956,101 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.52% | 1,730,000 |
| Sep 10, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -1.25% | 2,301,900 |
| Sep 9, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | 0.22% | 3,652,100 |
| Sep 8, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.02% | 6,149,400 |
| Sep 7, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.09% | 1,872,900 |
| Sep 4, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -1.90% | 1,836,100 |
| Sep 3, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.29% | 2,902,700 |
| Sep 2, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.58% | 4,941,300 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.21% | 2,136,000 |
| Aug 31, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 1.81% | 1,584,200 |
| Aug 28, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -1.21% | 1,690,100 |
| Aug 27, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.34% | 5,288,600 |
| Aug 26, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.59% | 5,769,100 |
| Aug 25, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.42% | 5,775,900 |
| Aug 24, 2026 | 1.39 | 1.41 | 1.33 | 1.34 | 1.34 | -3.03% | 4,562,500 |
| Aug 21, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 1.24% | 1,722,500 |
| Aug 20, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.44% | 7,446,002 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -6.97% | 6,848,000 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.54% | 2,546,400 |
| Aug 17, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.01% | 2,574,900 |
| Aug 14, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 1.13% | 5,095,300 |
| Aug 13, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -0.84% | 1,873,400 |
| Aug 12, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 1.06% | 1,656,400 |
| Aug 11, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.07% | 2,575,900 |
| Aug 10, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -1.54% | 1,326,800 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | 1.78% | 4,383,600 |
| Aug 6, 2026 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | 0.21% | 2,499,200 |
| Aug 5, 2026 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 4,242,700 |
| Aug 4, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 4.38% | 4,999,303 |
| Aug 3, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.58% | 3,382,300 |
| Jul 31, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | 2.80% | 7,700,300 |
| Jul 30, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -4.48% | 10,526,000 |
| Jul 29, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | 0.14% | 2,237,700 |
| Jul 28, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -4.62% | 3,203,200 |
| Jul 27, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 1.12% | 1,061,000 |
| Jul 24, 2026 | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -1.10% | 330,800 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.76% | 1,059,900 |
| Jul 22, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | - | 1,007,100 |
| Jul 21, 2026 | 1.38 | 1.48 | 1.34 | 1.48 | 1.48 | 6.81% | 4,061,700 |
| Jul 20, 2026 | 1.42 | 1.51 | 1.35 | 1.38 | 1.38 | -1.71% | 5,205,000 |
| Jul 17, 2026 | 1.52 | 1.52 | 1.40 | 1.41 | 1.41 | -6.89% | 3,963,300 |
| Jul 16, 2026 | 1.53 | 1.57 | 1.51 | 1.51 | 1.51 | -3.15% | 4,437,600 |