E Fund NASDAQ-100 ETF Feeder Fund (SHE:161130)
China · Delayed Price · Currency is CNY 4.793
+0.035 (0.74%)
At close: Sep 23, 2026
SHE:161130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.78 | 4.80 | 4.77 | 4.79 | 4.79 | 0.71% | 4,929,940 |
| Sep 22, 2026 | 4.80 | 4.81 | 4.74 | 4.76 | 4.76 | 1.47% | 12,504,956 |
| Sep 21, 2026 | 4.67 | 4.69 | 4.66 | 4.69 | 4.69 | 1.19% | 5,179,670 |
| Sep 18, 2026 | 4.62 | 4.63 | 4.60 | 4.63 | 4.63 | 1.62% | 4,986,242 |
| Sep 17, 2026 | 4.56 | 4.57 | 4.55 | 4.56 | 4.56 | 0.02% | 2,083,232 |
| Sep 16, 2026 | 4.52 | 4.56 | 4.51 | 4.56 | 4.56 | 0.80% | 2,227,343 |
| Sep 15, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | 0.11% | 2,529,976 |
| Sep 14, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | -0.59% | 2,541,712 |
| Sep 11, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | -0.48% | 4,558,619 |
| Sep 10, 2026 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | -0.59% | 4,523,991 |
| Sep 9, 2026 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | -0.22% | 4,083,516 |
| Sep 8, 2026 | 4.61 | 4.64 | 4.60 | 4.60 | 4.60 | -0.02% | 5,471,684 |
| Sep 7, 2026 | 4.59 | 4.61 | 4.58 | 4.61 | 4.61 | 0.48% | 3,205,555 |
| Sep 4, 2026 | 4.58 | 4.59 | 4.57 | 4.58 | 4.58 | 1.17% | 3,394,587 |
| Sep 3, 2026 | 4.55 | 4.56 | 4.53 | 4.53 | 4.53 | -0.11% | 3,443,793 |
| Sep 2, 2026 | 4.55 | 4.56 | 4.54 | 4.54 | 4.54 | -1.43% | 4,583,013 |
| Sep 1, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.09% | 4,260,907 |
| Aug 31, 2026 | 4.58 | 4.62 | 4.58 | 4.61 | 4.61 | -0.93% | 6,212,970 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.64 | 4.65 | 4.65 | 0.13% | 3,178,140 |
| Aug 27, 2026 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 0.80% | 3,552,577 |
| Aug 26, 2026 | 4.60 | 4.63 | 4.60 | 4.61 | 4.61 | -0.28% | 2,999,947 |
| Aug 25, 2026 | 4.57 | 4.63 | 4.57 | 4.62 | 4.62 | 0.61% | 2,688,945 |
| Aug 24, 2026 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | -0.80% | 2,259,033 |
| Aug 21, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | -0.77% | 2,252,206 |
| Aug 20, 2026 | 4.61 | 4.67 | 4.61 | 4.66 | 4.66 | 1.28% | 5,183,801 |
| Aug 19, 2026 | 4.61 | 4.64 | 4.59 | 4.60 | 4.60 | -1.52% | 3,929,753 |
| Aug 18, 2026 | 4.70 | 4.71 | 4.66 | 4.68 | 4.68 | -1.27% | 4,098,868 |
| Aug 17, 2026 | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | 1.05% | 6,210,620 |
| Aug 14, 2026 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 1.43% | 6,582,428 |
| Aug 13, 2026 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | 0.20% | 4,503,196 |
| Aug 12, 2026 | 4.58 | 4.62 | 4.57 | 4.61 | 4.61 | 0.24% | 3,906,806 |
| Aug 11, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | -0.33% | 9,023,125 |
| Aug 10, 2026 | 4.72 | 4.74 | 4.59 | 4.62 | 4.62 | -2.84% | 24,785,703 |
| Aug 7, 2026 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | 0.76% | 3,055,313 |
| Aug 6, 2026 | 4.70 | 4.73 | 4.69 | 4.71 | 4.71 | -1.17% | 3,930,155 |
| Aug 5, 2026 | 4.75 | 4.78 | 4.74 | 4.77 | 4.77 | 3.25% | 7,389,209 |
| Aug 4, 2026 | 4.57 | 4.62 | 4.55 | 4.62 | 4.62 | 2.55% | 4,754,817 |
| Aug 3, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.65% | 2,485,326 |
| Jul 31, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | 2.78% | 5,382,235 |
| Jul 30, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | -1.09% | 3,992,771 |
| Jul 29, 2026 | 4.42 | 4.42 | 4.39 | 4.40 | 4.40 | 0.23% | 2,755,394 |
| Jul 28, 2026 | 4.39 | 4.42 | 4.38 | 4.39 | 4.39 | -2.05% | 2,977,750 |
| Jul 27, 2026 | 4.45 | 4.50 | 4.45 | 4.49 | 4.49 | 0.76% | 2,294,426 |
| Jul 24, 2026 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | -1.29% | 3,177,954 |
| Jul 23, 2026 | 4.52 | 4.53 | 4.50 | 4.51 | 4.51 | 0.09% | 2,040,511 |
| Jul 22, 2026 | 4.53 | 4.55 | 4.51 | 4.51 | 4.51 | -0.33% | 3,295,813 |
| Jul 21, 2026 | 4.47 | 4.53 | 4.47 | 4.52 | 4.52 | 1.28% | 4,181,415 |
| Jul 20, 2026 | 4.48 | 4.49 | 4.45 | 4.46 | 4.46 | -0.02% | 3,424,672 |
| Jul 17, 2026 | 4.51 | 4.52 | 4.45 | 4.46 | 4.46 | -2.68% | 7,175,808 |
| Jul 16, 2026 | 4.51 | 4.62 | 4.51 | 4.59 | 4.59 | -0.84% | 4,320,029 |