Canada markets closed

E Fund SZSE100 ETF (159901.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.3690+0.0010 (+0.04%)
At close: 03:04PM CST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20242.37102.37502.33902.36902.369028,558,700
Jun 28, 20242.37102.39602.36202.36802.368039,099,300
Jun 27, 20242.39302.39702.37302.37702.377040,703,600
Jun 26, 20242.37102.40702.36602.40002.400057,642,060
Jun 25, 20242.39302.39602.36102.37302.373050,773,800
Jun 24, 20242.39802.41402.38902.39102.391049,430,000
Jun 21, 20242.41702.41802.39102.41402.414067,091,600
Jun 20, 20242.44402.44802.41302.41702.417031,635,400
Jun 19, 20242.46702.47502.44402.44402.444021,843,200
Jun 18, 20242.45302.47202.45302.46702.467034,479,800
Jun 17, 20242.44002.46502.43702.45702.457029,238,200
Jun 14, 20242.43502.45702.41702.44902.449032,665,900
Jun 13, 20242.45102.46002.43002.43502.435031,550,120
Jun 12, 20242.44102.45802.44102.44602.446027,267,500
Jun 11, 20242.44602.45402.42902.45002.450038,540,000
Jun 07, 20242.49002.49502.43702.45802.458041,238,702
Jun 06, 20242.49502.51302.48302.49002.490026,360,900
Jun 05, 20242.50002.51802.49002.49402.494043,358,480
Jun 04, 20242.46902.51202.46902.50302.503040,096,200
Jun 03, 20242.46902.48702.45202.47702.477043,156,340
May 31, 20242.48002.49302.46502.46902.469034,206,300
May 30, 20242.47402.48902.47002.47602.476021,283,500
May 29, 20242.47302.49502.47302.47802.478026,155,391
May 28, 20242.51002.51002.47302.47402.474027,496,100
May 27, 20242.50002.51102.48202.51102.511024,125,500
May 24, 20242.52202.53102.49102.49402.494033,967,300
May 23, 20242.54802.55302.51902.52402.524036,021,087
May 22, 20242.54202.55902.53602.55302.553047,185,500
May 21, 20242.54702.55602.53602.54202.542029,727,800
May 20, 20242.55802.57202.54702.55802.558035,573,568
May 17, 20242.52702.55602.51502.55502.555037,414,752
May 16, 20242.52202.54702.51202.53002.530057,093,976
May 15, 20242.52802.53802.51502.51802.518090,970,932
May 14, 20242.53502.55302.52302.53002.530026,709,310
May 13, 20242.53902.54802.50602.53702.537042,275,893
May 10, 20242.55502.56402.53102.54902.549048,286,308
May 09, 20242.51902.56402.51902.55902.559041,962,300
May 08, 20242.54702.55002.52102.52302.523038,427,425
May 07, 20242.55702.56202.54702.55502.555044,103,000
May 06, 20242.54302.56802.54302.55902.559056,044,540
Apr 30, 20242.53002.53002.50402.50502.505033,422,556
Apr 29, 20242.47502.54802.47202.52602.526046,739,800
Apr 26, 20242.41402.47402.41402.47202.472065,778,400
Apr 25, 20242.40002.43402.39802.41902.419025,514,617
Apr 24, 20242.41002.41802.39502.41702.417050,439,807
Apr 23, 20242.42302.43202.40002.40802.408046,832,600
Apr 22, 20242.42302.44202.41702.42202.422032,497,060
Apr 19, 20242.44802.44802.40602.42302.423030,292,766
Apr 18, 20242.45002.48002.43602.45502.455029,314,680
Apr 17, 20242.41902.45802.41602.45702.457031,268,720
Apr 16, 20242.44402.44502.41502.41802.418039,081,601
Apr 15, 20242.39702.45802.39602.44802.448049,271,424
Apr 12, 20242.41502.42902.38802.39302.393030,796,000
Apr 11, 20242.41402.43602.40602.42002.420034,073,148
Apr 10, 20242.46202.46202.41102.42202.422038,992,300
Apr 09, 20242.45202.46802.44202.46002.460046,571,100
Apr 08, 20242.48202.48702.45402.45502.455043,434,100
Apr 03, 20242.50202.50202.48302.49302.493033,473,400
Apr 02, 20242.51902.51902.49402.50202.502039,169,200
Apr 01, 20242.46102.52202.46102.51902.519055,280,200
Mar 29, 20242.44402.45702.43602.45202.452027,497,040
Mar 28, 20242.42702.47402.42002.44902.449062,353,036
Mar 27, 20242.47002.47202.42602.42702.427058,089,864
Mar 26, 20242.45602.48102.45502.47402.474036,607,600
Mar 25, 20242.47102.49402.45502.45502.455035,010,625
Mar 22, 20242.50302.50702.46602.48202.482046,276,364
Mar 21, 20242.51402.52902.50302.50802.508032,363,230
Mar 20, 20242.51302.52302.50402.51402.514051,166,661
Mar 19, 20242.52502.53802.51202.51302.513041,066,480
Mar 18, 20242.50102.52802.50102.52602.526038,589,300
Mar 15, 20242.49002.49602.45802.49302.493049,044,652
Mar 14, 20242.49902.52602.47902.49902.499055,172,412
Mar 13, 20242.51402.52402.49902.50402.504078,373,352
Mar 12, 20242.50202.52702.48902.51602.5160149,306,157
Mar 11, 20242.43402.49802.42902.49802.498061,324,571
Mar 08, 20242.41402.43902.40402.43202.432046,334,040
Mar 07, 20242.43602.45802.41502.41802.418041,875,900
Mar 06, 20242.44202.47102.43102.44602.446045,300,500
Mar 05, 20242.43502.45902.42502.45602.456047,049,100
Mar 04, 20242.45802.46902.43402.44802.448050,052,552
Mar 01, 20242.43002.46602.41602.45602.456090,023,072
Feb 29, 20242.36002.43602.35702.43502.435052,553,421
Feb 28, 20242.41002.43502.36402.36502.365056,488,822
Feb 27, 20242.35602.41102.35302.41102.411037,947,182
Feb 26, 20242.36502.38402.35702.36102.361039,024,204
Feb 23, 20242.36602.38102.35302.36902.369034,612,600
Feb 22, 20242.35602.37402.34802.37302.373039,683,619
Feb 21, 20242.31202.39202.30402.35902.359057,804,379
Feb 20, 20242.31202.33202.29902.32202.322043,840,859
Feb 19, 20242.33202.37502.30102.32002.320055,368,782
Feb 08, 20242.29602.31602.28802.30602.306051,035,233
Feb 07, 20242.25902.29202.24402.28002.280057,907,389
Feb 06, 20242.14502.26102.12302.26002.260075,164,230
Feb 05, 20242.12002.19002.08002.16302.1630121,772,816
Feb 02, 20242.18002.19202.09402.14402.144055,595,000
Feb 01, 20242.15602.20702.15202.18602.186048,155,875
Jan 31, 20242.17902.19702.15602.16402.164052,859,683
Jan 30, 20242.22302.22902.18002.18202.182052,472,460
Jan 29, 20242.27302.28302.23002.23002.230050,531,360
Jan 26, 20242.28502.29602.26502.27302.273070,495,860
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...