E Fund SZSE 100 Index Tradable Open-Ended ETF Securities Investment Fund (SHE:159901)
China · Delayed Price · Currency is CNY 3.314
-0.048 (-1.43%)
At close: Sep 9, 2025
SHE:159901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.22 | 3.36 | 3.22 | 3.31 | - | -1.43% | 66,648,500 |
| Sep 8, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | - | 0.06% | 77,853,095 |
| Sep 5, 2025 | 3.22 | 3.36 | 3.22 | 3.36 | - | 4.15% | 77,641,171 |
| Sep 4, 2025 | 3.33 | 3.36 | 3.20 | 3.23 | - | -2.54% | 90,277,329 |
| Sep 3, 2025 | 3.33 | 3.36 | 3.29 | 3.31 | - | -0.57% | 93,858,765 |
| Sep 2, 2025 | 3.39 | 3.41 | 3.30 | 3.33 | - | -1.97% | 66,945,944 |
| Sep 1, 2025 | 3.37 | 3.40 | 3.35 | 3.40 | - | 0.92% | 66,577,947 |
| Aug 29, 2025 | 3.32 | 3.39 | 3.29 | 3.37 | - | 1.39% | 112,842,699 |
| Aug 28, 2025 | 3.22 | 3.32 | 3.21 | 3.32 | - | 2.60% | 91,547,953 |
| Aug 27, 2025 | 3.27 | 3.33 | 3.24 | 3.24 | - | -1.19% | 107,903,320 |
| Aug 26, 2025 | 3.26 | 3.30 | 3.25 | 3.27 | - | -0.09% | 67,208,540 |
| Aug 25, 2025 | 3.23 | 3.29 | 3.22 | 3.28 | - | 2.15% | 108,322,674 |
| Aug 22, 2025 | 3.12 | 3.21 | 3.12 | 3.21 | - | 2.69% | 69,106,804 |
| Aug 21, 2025 | 3.12 | 3.15 | 3.11 | 3.12 | - | 0.10% | 60,781,767 |
| Aug 20, 2025 | 3.07 | 3.12 | 3.04 | 3.12 | - | 1.30% | 57,986,270 |
| Aug 19, 2025 | 3.09 | 3.11 | 3.07 | 3.08 | - | -0.23% | 57,281,162 |
| Aug 18, 2025 | 3.04 | 3.12 | 3.03 | 3.09 | - | 1.75% | 59,447,397 |
| Aug 15, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | - | 1.44% | 34,497,679 |
| Aug 14, 2025 | 3.02 | 3.04 | 2.99 | 2.99 | - | -0.70% | 49,258,530 |
| Aug 13, 2025 | 2.96 | 3.02 | 2.96 | 3.01 | - | 1.96% | 73,088,635 |
| Aug 12, 2025 | 2.94 | 2.96 | 2.93 | 2.96 | - | 0.72% | 34,189,387 |
| Aug 11, 2025 | 2.90 | 2.94 | 2.90 | 2.93 | - | 1.42% | 53,526,390 |
| Aug 8, 2025 | 2.90 | 2.91 | 2.89 | 2.89 | - | -0.24% | 16,553,139 |
| Aug 7, 2025 | 2.91 | 2.93 | 2.89 | 2.90 | - | -0.24% | 28,918,600 |
| Aug 6, 2025 | 2.90 | 2.91 | 2.89 | 2.91 | - | 0.24% | 17,888,600 |
| Aug 5, 2025 | 2.89 | 2.90 | 2.88 | 2.90 | - | 0.49% | 24,459,690 |
| Aug 4, 2025 | 2.86 | 2.89 | 2.86 | 2.89 | - | 0.31% | 36,635,574 |
| Aug 1, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | - | -0.24% | 47,707,800 |
| Jul 31, 2025 | 2.94 | 2.95 | 2.87 | 2.88 | - | -2.00% | 70,946,300 |
| Jul 30, 2025 | 2.96 | 2.98 | 2.93 | 2.94 | - | -0.84% | 42,371,408 |
| Jul 29, 2025 | 2.94 | 2.97 | 2.93 | 2.97 | - | 0.78% | 58,360,180 |
| Jul 28, 2025 | 2.93 | 2.95 | 2.92 | 2.95 | - | 0.44% | 45,950,800 |
| Jul 25, 2025 | 2.94 | 2.95 | 2.93 | 2.93 | - | -0.48% | 30,648,014 |
| Jul 24, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | - | 0.86% | 38,333,240 |
| Jul 23, 2025 | 2.93 | 2.95 | 2.92 | 2.92 | - | -0.17% | 43,274,211 |
| Jul 22, 2025 | 2.90 | 2.93 | 2.89 | 2.93 | - | 0.97% | 57,748,155 |
| Jul 21, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | - | 0.80% | 30,497,720 |
| Jul 18, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | - | 0.67% | 28,482,967 |
| Jul 17, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | - | 1.42% | 42,014,185 |
| Jul 16, 2025 | 2.83 | 2.84 | 2.81 | 2.82 | - | -0.35% | 28,229,572 |
| Jul 15, 2025 | 2.81 | 2.84 | 2.80 | 2.83 | - | 0.78% | 32,841,802 |
| Jul 14, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | - | -0.14% | 21,440,000 |
| Jul 11, 2025 | 2.79 | 2.83 | 2.79 | 2.81 | - | 0.61% | 34,413,800 |
| Jul 10, 2025 | 2.78 | 2.80 | 2.77 | 2.79 | - | 0.50% | 27,564,400 |
| Jul 9, 2025 | 2.77 | 2.80 | 2.77 | 2.78 | - | 0.04% | 33,466,200 |
| Jul 8, 2025 | 2.74 | 2.78 | 2.74 | 2.78 | - | 1.39% | 28,230,200 |
| Jul 7, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | - | -1.05% | 63,216,462 |
| Jul 4, 2025 | 2.76 | 2.79 | 2.76 | 2.77 | - | 0.07% | 33,171,085 |
| Jul 3, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | - | 1.58% | 42,918,000 |
| Jul 2, 2025 | 2.73 | 2.73 | 2.71 | 2.72 | - | -0.33% | 19,843,542 |