E Fund ChiNext ETF (SHE:159915)
China · Delayed Price · Currency is CNY 3.420
+0.002 (0.06%)
At close: Sep 22, 2026
SHE:159915 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.46 | 3.49 | 3.41 | 3.42 | 3.42 | 0.06% | 1,716,201,775 |
| Sep 21, 2026 | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | 0.80% | 1,513,054,639 |
| Sep 18, 2026 | 3.36 | 3.42 | 3.33 | 3.39 | 3.39 | 2.17% | 1,852,319,819 |
| Sep 17, 2026 | 3.32 | 3.37 | 3.31 | 3.32 | 3.32 | -0.33% | 1,517,382,575 |
| Sep 16, 2026 | 3.26 | 3.35 | 3.25 | 3.33 | 3.33 | 1.90% | 1,900,461,398 |
| Sep 15, 2026 | 3.30 | 3.33 | 3.26 | 3.27 | 3.27 | -1.09% | 1,526,951,516 |
| Sep 14, 2026 | 3.30 | 3.35 | 3.28 | 3.30 | 3.30 | -1.11% | 1,185,247,814 |
| Sep 11, 2026 | 3.32 | 3.35 | 3.28 | 3.34 | 3.34 | -0.51% | 1,905,297,197 |
| Sep 10, 2026 | 3.35 | 3.39 | 3.33 | 3.36 | 3.36 | -0.44% | 1,110,436,051 |
| Sep 9, 2026 | 3.41 | 3.42 | 3.35 | 3.37 | 3.37 | -0.09% | 1,098,044,295 |
| Sep 8, 2026 | 3.41 | 3.44 | 3.37 | 3.38 | 3.38 | -1.11% | 1,604,818,947 |
| Sep 7, 2026 | 3.34 | 3.43 | 3.34 | 3.41 | 3.41 | 3.30% | 2,199,294,356 |
| Sep 4, 2026 | 3.36 | 3.39 | 3.29 | 3.31 | 3.31 | -0.75% | 1,866,580,679 |
| Sep 3, 2026 | 3.36 | 3.37 | 3.30 | 3.33 | 3.33 | -0.15% | 1,516,512,702 |
| Sep 2, 2026 | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -2.26% | 1,571,059,961 |
| Sep 1, 2026 | 3.45 | 3.46 | 3.40 | 3.41 | 3.41 | -1.27% | 1,209,395,990 |
| Aug 31, 2026 | 3.39 | 3.46 | 3.38 | 3.46 | 3.46 | 0.38% | 1,420,566,543 |
| Aug 28, 2026 | 3.48 | 3.54 | 3.44 | 3.44 | 3.44 | -1.46% | 1,486,035,627 |
| Aug 27, 2026 | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | 1.81% | 1,499,708,358 |
| Aug 26, 2026 | 3.42 | 3.47 | 3.40 | 3.43 | 3.43 | 0.38% | 1,768,846,732 |
| Aug 25, 2026 | 3.40 | 3.46 | 3.38 | 3.42 | 3.42 | -1.10% | 1,923,149,936 |
| Aug 24, 2026 | 3.56 | 3.57 | 3.40 | 3.46 | 3.46 | -2.89% | 1,932,539,293 |
| Aug 21, 2026 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 1.37% | 1,639,161,467 |
| Aug 20, 2026 | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | 0.40% | 1,564,060,169 |
| Aug 19, 2026 | 3.66 | 3.66 | 3.47 | 3.50 | 3.50 | -6.04% | 2,981,886,350 |
| Aug 18, 2026 | 3.75 | 3.77 | 3.68 | 3.72 | 3.72 | -0.88% | 1,163,437,228 |
| Aug 17, 2026 | 3.65 | 3.76 | 3.62 | 3.76 | 3.76 | 3.05% | 1,413,046,902 |
| Aug 14, 2026 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | 1.14% | 1,299,592,153 |
| Aug 13, 2026 | 3.67 | 3.70 | 3.60 | 3.60 | 3.60 | -0.47% | 1,587,317,228 |
| Aug 12, 2026 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 1.57% | 1,317,047,363 |
| Aug 11, 2026 | 3.55 | 3.62 | 3.54 | 3.57 | 3.57 | 0.17% | 1,496,881,510 |
| Aug 10, 2026 | 3.59 | 3.60 | 3.50 | 3.56 | 3.56 | -0.75% | 1,658,070,049 |
| Aug 7, 2026 | 3.54 | 3.64 | 3.53 | 3.59 | 3.59 | 1.30% | 2,123,497,505 |
| Aug 6, 2026 | 3.50 | 3.60 | 3.47 | 3.54 | 3.54 | -0.56% | 2,067,122,652 |
| Aug 5, 2026 | 3.40 | 3.61 | 3.40 | 3.56 | 3.56 | 1.31% | 3,023,601,656 |
| Aug 4, 2026 | 3.38 | 3.53 | 3.36 | 3.51 | 3.51 | 5.68% | 2,790,576,363 |
| Aug 3, 2026 | 3.32 | 3.37 | 3.30 | 3.33 | 3.33 | -1.28% | 1,914,872,973 |
| Jul 31, 2026 | 3.44 | 3.49 | 3.37 | 3.37 | 3.37 | 3.00% | 4,394,741,213 |
| Jul 30, 2026 | 3.35 | 3.38 | 3.18 | 3.27 | 3.27 | -3.88% | 5,146,492,062 |
| Jul 29, 2026 | 3.35 | 3.44 | 3.27 | 3.40 | 3.40 | 1.40% | 3,707,918,287 |
| Jul 28, 2026 | 3.51 | 3.54 | 3.34 | 3.36 | 3.36 | -7.12% | 3,733,771,019 |
| Jul 27, 2026 | 3.50 | 3.62 | 3.47 | 3.61 | 3.61 | 2.96% | 1,896,639,962 |
| Jul 24, 2026 | 3.54 | 3.58 | 3.51 | 3.51 | 3.51 | -2.47% | 1,818,505,129 |
| Jul 23, 2026 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | 0.31% | 1,774,276,352 |
| Jul 22, 2026 | 3.65 | 3.72 | 3.58 | 3.59 | 3.59 | -3.32% | 2,591,773,591 |
| Jul 21, 2026 | 3.49 | 3.71 | 3.39 | 3.71 | 3.71 | 6.67% | 4,276,929,334 |
| Jul 20, 2026 | 3.51 | 3.57 | 3.36 | 3.48 | 3.48 | 0.40% | 5,630,868,289 |
| Jul 17, 2026 | 3.68 | 3.68 | 3.41 | 3.46 | 3.46 | -6.98% | 4,362,298,555 |
| Jul 16, 2026 | 3.77 | 3.82 | 3.68 | 3.72 | 3.72 | -2.74% | 2,074,855,825 |
| Jul 15, 2026 | 3.89 | 3.93 | 3.81 | 3.83 | 3.83 | -1.01% | 1,777,971,656 |