E Funds Chinabond New Composite Index Sponsored Fund (SHE:161119)
China · Delayed Price · Currency is CNY 1.808
+0.002 (0.11%)
At close: Sep 22, 2026
SHE:161119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.11% | 15,962,268 |
| Sep 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 9,104,180 |
| Sep 18, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.06% | 6,987,535 |
| Sep 17, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 7,085,537 |
| Sep 16, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.06% | 9,592,536 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | 10,472,395 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | 4,711,179 |
| Sep 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,147,413 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.06% | 8,308,437 |
| Sep 9, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 6,849,846 |
| Sep 8, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 5,719,878 |
| Sep 7, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.06% | 5,259,956 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | 5,907,543 |
| Sep 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.11% | 8,642,959 |
| Sep 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | 8,205,466 |
| Sep 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 17,405,300 |
| Aug 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | 8,841,665 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 8,046,196 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.11% | 8,438,513 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | 11,572,601 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | 6,461,229 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 6,628,737 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,770,813 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | 9,187,918 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,361,593 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | 6,540,712 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | 13,560,843 |
| Aug 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.11% | 7,678,355 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | 9,613,728 |
| Aug 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | 5,748,678 |
| Aug 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.11% | 3,232,890 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | 7,103,546 |
| Aug 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.11% | 8,376,582 |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,851,256 |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | 6,192,178 |
| Aug 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | 5,382,888 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | 12,039,000 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.11% | 10,023,061 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 5,687,210 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 8,413,980 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.06% | 11,406,246 |
| Jul 27, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.22% | 13,013,400 |
| Jul 24, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 10,477,216 |
| Jul 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.06% | 3,893,500 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | 4,232,239 |
| Jul 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.06% | 8,717,262 |
| Jul 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | 3,621,470 |
| Jul 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 8,656,462 |
| Jul 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.06% | 6,073,705 |
| Jul 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.06% | 4,568,448 |