E Fund SZSE 100 Index Tradable Open-Ended ETF Securities Investment Fund (SHE:159901)
China · Delayed Price · Currency is CNY 3.520
+0.005 (0.14%)
Sep 22, 2026, 4:00 PM EDT
SHE:159901 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.53 | 3.57 | 3.51 | 3.52 | 3.52 | 0.14% | 76,914,546 |
| Sep 21, 2026 | 3.51 | 3.53 | 3.49 | 3.52 | 3.52 | 0.49% | 74,196,300 |
| Sep 18, 2026 | 3.47 | 3.51 | 3.45 | 3.50 | 3.50 | 1.69% | 99,311,154 |
| Sep 17, 2026 | 3.43 | 3.47 | 3.43 | 3.44 | 3.44 | -0.23% | 67,504,102 |
| Sep 16, 2026 | 3.42 | 3.46 | 3.38 | 3.45 | 3.45 | 0.82% | 74,919,198 |
| Sep 15, 2026 | 3.45 | 3.48 | 3.41 | 3.42 | 3.42 | -1.10% | 67,899,100 |
| Sep 14, 2026 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | -1.06% | 67,882,900 |
| Sep 11, 2026 | 3.49 | 3.50 | 3.45 | 3.50 | 3.50 | -0.48% | 114,939,200 |
| Sep 10, 2026 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | -0.82% | 76,087,700 |
| Sep 9, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | 0.43% | 64,218,240 |
| Sep 8, 2026 | 3.55 | 3.57 | 3.52 | 3.53 | 3.53 | -0.87% | 80,087,300 |
| Sep 7, 2026 | 3.51 | 3.57 | 3.51 | 3.56 | 3.56 | 1.92% | 71,560,512 |
| Sep 4, 2026 | 3.52 | 3.55 | 3.47 | 3.49 | 3.49 | -0.34% | 74,562,820 |
| Sep 3, 2026 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -0.09% | 68,125,500 |
| Sep 2, 2026 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | -2.07% | 85,061,720 |
| Sep 1, 2026 | 3.60 | 3.61 | 3.56 | 3.58 | 3.58 | -0.67% | 93,519,198 |
| Aug 31, 2026 | 3.58 | 3.61 | 3.54 | 3.60 | 3.60 | -0.33% | 71,960,200 |
| Aug 28, 2026 | 3.63 | 3.65 | 3.60 | 3.62 | 3.62 | -0.44% | 68,783,500 |
| Aug 27, 2026 | 3.61 | 3.63 | 3.59 | 3.63 | 3.63 | 0.78% | 61,875,500 |
| Aug 26, 2026 | 3.57 | 3.63 | 3.56 | 3.60 | 3.60 | 0.81% | 88,135,900 |
| Aug 25, 2026 | 3.55 | 3.60 | 3.55 | 3.57 | 3.57 | -0.47% | 92,917,398 |
| Aug 24, 2026 | 3.67 | 3.68 | 3.55 | 3.59 | 3.59 | -2.13% | 116,838,468 |
| Aug 21, 2026 | 3.61 | 3.69 | 3.61 | 3.67 | 3.67 | 1.27% | 95,195,818 |
| Aug 20, 2026 | 3.63 | 3.66 | 3.60 | 3.62 | 3.62 | 0.28% | 93,619,181 |
| Aug 19, 2026 | 3.74 | 3.74 | 3.60 | 3.61 | 3.61 | -4.34% | 132,072,241 |
| Aug 18, 2026 | 3.80 | 3.81 | 3.74 | 3.78 | 3.78 | -0.79% | 105,607,148 |
| Aug 17, 2026 | 3.72 | 3.81 | 3.70 | 3.81 | 3.81 | 2.48% | 73,307,650 |
| Aug 14, 2026 | 3.71 | 3.72 | 3.69 | 3.72 | 3.72 | 0.30% | 81,779,980 |
| Aug 13, 2026 | 3.75 | 3.77 | 3.70 | 3.70 | 3.70 | -0.62% | 88,005,000 |
| Aug 12, 2026 | 3.68 | 3.74 | 3.68 | 3.73 | 3.73 | 0.95% | 87,173,402 |
| Aug 11, 2026 | 3.68 | 3.73 | 3.67 | 3.69 | 3.69 | -0.08% | 105,949,180 |
| Aug 10, 2026 | 3.71 | 3.72 | 3.64 | 3.70 | 3.70 | -0.46% | 120,830,280 |
| Aug 7, 2026 | 3.67 | 3.74 | 3.67 | 3.71 | 3.71 | 1.06% | 100,919,300 |
| Aug 6, 2026 | 3.65 | 3.72 | 3.63 | 3.67 | 3.67 | -0.70% | 101,958,700 |
| Aug 5, 2026 | 3.59 | 3.73 | 3.59 | 3.70 | 3.70 | 1.07% | 105,945,900 |
| Aug 4, 2026 | 3.57 | 3.68 | 3.57 | 3.66 | 3.66 | 3.39% | 83,049,699 |
| Aug 3, 2026 | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | -1.06% | 96,919,350 |
| Jul 31, 2026 | 3.60 | 3.66 | 3.58 | 3.58 | 3.58 | 1.53% | 114,407,143 |
| Jul 30, 2026 | 3.58 | 3.60 | 3.44 | 3.52 | 3.52 | -2.65% | 148,873,542 |
| Jul 29, 2026 | 3.58 | 3.65 | 3.51 | 3.62 | 3.62 | 1.12% | 116,391,800 |
| Jul 28, 2026 | 3.71 | 3.71 | 3.56 | 3.58 | 3.58 | -4.81% | 148,457,758 |
| Jul 27, 2026 | 3.67 | 3.77 | 3.66 | 3.76 | 3.76 | 2.37% | 94,675,280 |
| Jul 24, 2026 | 3.72 | 3.75 | 3.67 | 3.67 | 3.67 | -2.24% | 107,077,192 |
| Jul 23, 2026 | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | 0.32% | 75,492,700 |
| Jul 22, 2026 | 3.77 | 3.82 | 3.72 | 3.75 | 3.75 | -1.68% | 117,153,286 |
| Jul 21, 2026 | 3.64 | 3.81 | 3.59 | 3.81 | 3.81 | 4.67% | 153,481,079 |
| Jul 20, 2026 | 3.65 | 3.71 | 3.57 | 3.64 | 3.64 | 0.55% | 138,726,465 |
| Jul 17, 2026 | 3.77 | 3.77 | 3.57 | 3.62 | 3.62 | -4.74% | 164,522,735 |
| Jul 16, 2026 | 3.81 | 3.88 | 3.78 | 3.80 | 3.80 | -1.66% | 116,123,800 |
| Jul 15, 2026 | 3.88 | 3.93 | 3.85 | 3.86 | 3.86 | -0.49% | 130,524,900 |