Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

E FUND SSE MID-CAP ETF (510130.SS)

5.80
-0.00
(-0.02%)
At close: April 30 at 2:56:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.775.815.775.805.80137,000
Apr 29, 20255.785.815.785.805.8034,600
Apr 28, 20255.785.805.775.805.8047,900
Apr 25, 20255.835.835.785.785.7850,800
Apr 24, 20255.815.815.775.795.793,900
Apr 23, 20255.795.805.785.795.7927,000
Apr 22, 20255.795.815.795.815.8164,600
Apr 21, 20255.785.795.765.795.7933,300
Apr 18, 20255.755.785.755.785.787,200
Apr 17, 20255.775.785.765.785.784,200
Apr 16, 20255.735.775.705.755.75191,900
Apr 15, 20255.735.745.725.745.747,200
Apr 14, 20255.735.765.735.745.7491,000
Apr 11, 20255.755.755.695.725.72205,900
Apr 10, 20255.685.745.685.715.71377,500
Apr 9, 20255.505.645.465.635.63509,700
Apr 8, 20255.455.565.455.565.56575,000
Apr 7, 20255.655.655.345.475.47593,500
Apr 3, 20255.895.915.845.885.88123,600
Apr 2, 20255.915.915.905.905.9031,500
Apr 1, 20255.885.915.885.915.91135,400
Mar 31, 20255.895.935.845.875.87166,200
Mar 28, 20255.945.945.915.935.9326,500
Mar 27, 20255.945.955.945.945.942,500
Mar 26, 20255.985.985.945.945.9465,900
Mar 25, 20255.955.965.935.955.95104,743
Mar 24, 20255.935.955.905.955.95157,200
Mar 21, 20255.996.025.915.935.93281,100
Mar 20, 20256.026.025.996.006.00120,600
Mar 19, 20256.016.046.006.046.04268,100
Mar 18, 20256.036.046.026.026.0289,600
Mar 17, 20256.046.046.026.026.0291,700
Mar 14, 20255.946.055.946.046.041,275,075
Mar 13, 20255.856.435.855.945.94125,400
Mar 12, 20255.965.995.955.955.95313,800
Mar 11, 20255.975.975.905.955.953,902,900
Mar 10, 20255.955.975.935.955.95823,600
Mar 7, 20255.986.185.955.975.97370,900
Mar 6, 20255.946.005.945.985.98466,400
Mar 5, 20255.905.935.885.935.93249,200
Mar 4, 20255.895.915.885.915.9142,900
Mar 3, 20255.895.935.875.895.89333,100
Feb 28, 20255.985.985.865.895.89904,500
Feb 27, 20255.995.995.935.965.96217,401
Feb 26, 20255.935.995.935.995.99508,200
Feb 25, 20255.985.985.915.915.911,179,700
Feb 24, 20255.986.005.955.985.98908,500
Feb 21, 20255.955.995.925.985.98133,900
Feb 20, 20256.186.185.935.955.95186,500
Feb 19, 20255.935.975.935.975.97173,900
Feb 18, 20255.986.185.935.935.93100,300
Feb 17, 20256.036.035.966.006.00557,000
Feb 14, 20255.976.025.966.016.01284,700
Feb 13, 20255.986.005.965.975.97188,900
Feb 12, 20255.975.995.955.995.99169,400
Feb 11, 20255.986.005.955.985.98238,500
Feb 10, 20255.976.005.975.995.99230,900
Feb 7, 20255.936.025.935.975.97655,000
Feb 6, 20255.865.935.865.905.90679,000
Feb 5, 20255.865.895.845.865.86523,500
Jan 27, 20255.905.915.865.865.86350,800
Jan 24, 20255.735.895.735.875.87265,400
Jan 23, 20255.885.915.825.835.83634,200
Jan 22, 20255.805.825.775.815.81113,700
Jan 21, 20255.815.825.815.825.826,200
Jan 20, 20255.835.895.835.835.8344,500
Jan 17, 20255.775.865.775.835.83121,500
Jan 16, 20255.845.865.785.785.7842,700
Jan 15, 20255.795.805.785.805.8097,600
Jan 14, 20255.685.835.685.815.81110,900
Jan 13, 20255.655.705.655.675.67230,787
Jan 10, 20255.775.775.705.705.7074,200
Jan 9, 20255.765.785.755.765.7631,987
Jan 8, 20255.765.785.745.785.784,400
Jan 7, 20255.765.795.745.795.7988,300
Jan 6, 20255.755.765.705.745.7497,700
Jan 3, 20255.835.835.745.745.74571,400
Jan 2, 20255.995.995.795.815.81448,700
Dec 31, 20246.116.116.006.006.00412,200
Dec 30, 20246.096.136.096.116.11354,709
Dec 27, 20246.096.126.006.096.09126,310
Dec 26, 20246.056.096.056.096.0912,400
Dec 25, 20246.096.106.046.096.09355,600
Dec 24, 20246.046.075.826.076.07328,500
Dec 23, 20246.016.045.995.995.99212,800
Dec 20, 20246.016.026.006.006.00323,200
Dec 19, 20246.016.045.916.046.04143,100
Dec 18, 20246.016.046.016.026.0295,600
Dec 17, 20246.016.195.865.985.98585,363
Dec 16, 20246.056.056.006.006.00222,100
Dec 13, 20246.126.126.056.056.05304,800
Dec 12, 20246.106.166.106.156.15156,700
Dec 11, 20246.096.116.086.106.10118,900
Dec 10, 20246.196.196.096.096.09529,800
Dec 9, 20246.086.096.056.056.05123,800
Dec 6, 20246.016.116.016.086.08261,600
Dec 5, 20246.016.025.986.016.01139,300
Dec 4, 20246.046.045.996.016.01305,910
Dec 3, 20245.866.075.816.036.03273,427
Dec 2, 20245.976.055.976.036.03557,200
Nov 29, 20245.916.055.895.985.98490,131
Nov 28, 20245.925.925.885.895.89292,700
Nov 27, 20245.795.935.785.905.90248,300
Nov 26, 20245.835.865.815.825.82305,300
Nov 25, 20245.875.885.775.845.84758,900
Nov 22, 20246.056.055.875.875.87190,500
Nov 21, 20246.016.056.016.046.04215,100
Nov 20, 20245.986.045.986.026.02281,700
Nov 19, 20245.986.015.906.016.01287,300
Nov 18, 20246.036.095.935.945.94977,500
Nov 15, 20246.116.116.016.016.01566,900
Nov 14, 20246.186.206.106.106.10804,618
Nov 13, 20246.016.226.016.206.201,033,518
Nov 12, 20246.276.306.146.196.19346,825
Nov 11, 20246.176.276.166.276.27501,300
Nov 8, 20246.436.436.226.236.23540,187
Nov 7, 20245.956.285.896.276.27466,618
Nov 6, 20246.136.196.076.126.121,001,800
Nov 5, 20245.936.115.936.116.11415,600
Nov 4, 20245.865.935.855.935.93201,700
Nov 1, 20245.855.935.855.875.87721,300
Oct 31, 20245.815.905.815.855.85807,600
Oct 30, 20245.855.895.815.845.84277,700
Oct 29, 20245.895.935.875.885.88171,792
Oct 28, 20245.865.905.845.905.90414,300
Oct 25, 20245.855.925.835.895.89496,743
Oct 24, 20245.865.875.835.855.85247,019
Oct 23, 20245.875.965.875.915.91169,600
Oct 22, 20245.845.895.845.895.89698,900
Oct 21, 20245.835.895.815.865.86798,218
Oct 18, 20245.655.915.625.805.80726,800
Oct 17, 20245.715.755.635.635.63208,078
Oct 16, 20245.665.715.635.685.6824,200
Oct 15, 20245.795.845.695.695.69143,200
Oct 14, 20245.745.845.685.815.81345,100
Oct 11, 20245.815.825.675.725.72658,600
Oct 10, 20245.836.005.725.865.86762,400
Oct 9, 20246.486.485.835.835.83253,400
Oct 8, 20246.486.485.906.486.48445,377
Sep 30, 20245.455.895.455.895.89510,477
Sep 27, 20245.505.505.205.365.3660,319
Sep 26, 20244.925.204.925.205.20108,639
Sep 25, 20245.365.364.855.055.05300,601
Sep 24, 20244.834.964.814.964.96272,700
Sep 23, 20244.774.794.774.794.7965,897
Sep 20, 20244.664.784.664.784.78100,000
Sep 19, 20244.714.784.704.764.76288,100
Sep 18, 20244.704.714.704.714.714,939
Sep 13, 20244.744.764.744.744.7469,200
Sep 12, 20244.724.724.724.724.7221,600
Sep 11, 20244.734.744.724.724.7240,700
Sep 10, 20244.754.754.724.744.74535,400
Sep 9, 20244.764.764.744.754.7511,400
Sep 6, 20244.854.884.844.844.8432,100
Sep 5, 20244.844.844.834.844.84164,500
Sep 4, 20244.844.844.824.834.833,700
Sep 3, 20244.854.854.854.854.852,800
Sep 2, 20244.914.914.854.854.8539,800
Aug 30, 20244.974.984.944.944.94102,000
Aug 29, 20244.914.914.914.914.91100
Aug 28, 20244.904.924.904.924.9290,300
Aug 27, 20244.984.984.984.984.98-
Aug 26, 20244.984.984.984.984.98100
Aug 23, 20244.964.984.954.974.9750,700
Aug 22, 20244.994.994.974.974.972,500
Aug 21, 20245.005.014.984.994.9929,600
Aug 20, 20245.015.015.015.015.0171,200
Aug 19, 20245.075.075.075.075.07500
Aug 16, 20245.025.025.025.025.02-
Aug 15, 20245.025.025.025.025.025,000
Aug 14, 20245.025.025.025.025.02-
Aug 13, 20245.015.025.015.025.022,900
Aug 12, 20244.995.034.995.015.0146,700
Aug 9, 20245.055.055.015.025.0251,700
Aug 8, 20245.045.054.865.035.0362,000
Aug 7, 20245.035.035.035.035.03100
Aug 6, 20245.045.044.995.035.03144,700
Aug 5, 20245.115.115.025.025.0280,600
Aug 2, 20245.135.135.115.115.1127,339
Aug 1, 20245.205.205.185.195.1984,200
Jul 31, 20245.095.205.095.205.20156,600
Jul 30, 20245.075.075.065.065.0690,600
Jul 29, 20245.105.105.095.105.1023,700
Jul 26, 20245.075.095.075.085.0898,500
Jul 25, 20245.065.075.055.075.07157,200
Jul 24, 20245.125.125.085.105.10129,700
Jul 23, 20245.155.155.135.135.1313,900
Jul 22, 20245.265.265.235.235.2354,300
Jul 19, 20245.215.265.215.245.24154,200
Jul 18, 20245.165.235.165.235.235,200
Jul 17, 20245.205.205.195.195.1965,900
Jul 16, 20245.175.195.175.195.1948,100
Jul 15, 20245.125.175.125.175.17369,800
Jul 12, 20245.165.165.135.155.15384,900
Jul 11, 20245.135.195.135.195.19666,200
Jul 10, 20245.115.125.115.125.12263,600
Jul 9, 20245.035.125.035.125.12193,000
Jul 8, 20245.065.075.035.035.03151,300
Jul 5, 20245.055.085.045.085.0869,900
Jul 4, 20245.125.125.085.085.0832,400
Jul 3, 20245.115.115.115.115.1133,600
Jul 2, 20245.105.155.105.125.1261,700
Jul 1, 20245.125.145.125.145.141,500
Jun 28, 20245.085.135.085.085.0817,587
Jun 27, 20245.115.115.055.065.0652,300
Jun 26, 20245.055.115.025.115.1120,300
Jun 25, 20245.085.095.045.055.0561,200
Jun 24, 20245.105.125.095.095.0947,600
Jun 21, 20245.135.155.135.145.1490,400
Jun 20, 20245.175.175.165.165.16219,500
Jun 19, 20245.195.195.185.185.181,900
Jun 18, 20245.175.195.175.185.189,900
Jun 17, 20245.155.175.155.175.17900
Jun 14, 20245.065.195.065.195.192,100
Jun 13, 20245.335.335.065.175.173,978
Jun 12, 20245.175.195.175.195.191,900
Jun 11, 20245.215.215.185.185.181,590
Jun 7, 20245.195.245.195.225.226,390
Jun 6, 20245.245.255.225.225.2283,600
Jun 5, 20245.235.255.225.225.2268,900
Jun 4, 20245.185.245.105.245.2412,700
Jun 3, 20245.285.285.175.205.2016,200
May 31, 20245.225.225.205.205.2019,400
May 30, 20245.245.265.215.215.2167,804
May 29, 20245.265.265.185.245.2421,000
May 28, 20245.265.265.265.265.261,600
May 27, 20245.225.265.225.265.2613,000
May 24, 20245.265.275.205.205.20160,700
May 23, 20245.325.325.265.265.2662,100
May 22, 20245.315.345.315.335.334,200
May 21, 20245.325.335.315.335.3367,700
May 20, 20245.275.365.275.335.3367,589
May 17, 20245.275.285.275.275.2747,200
May 16, 20245.285.315.275.285.283,700
May 15, 20245.325.325.295.295.29118,200
May 14, 20245.365.365.325.325.32103,000
May 13, 20245.295.355.285.325.32164,407
May 10, 20245.305.325.285.325.3298,182
May 9, 20245.255.305.255.305.30899,798
May 8, 20245.275.285.245.245.24549,228
May 7, 20245.275.285.265.285.28167,800
May 6, 20245.235.295.235.285.28116,700
Apr 30, 20245.255.265.235.235.23313,400