Stock listing
Shanghai:508033 E Fund Management Co Ltd E Fund Shenzhen Expressway Closed I 股价
Follow E Fund Management Co Ltd E Fund Shenzhen Expressway Closed I into a list and get an email when it puts out news.
Share price · SSE:508033
¥5.94 CNY +0.03 (+0.5%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ¥5.85 – ¥5.98 CNYNov 4, 2026
- Volume
- 999,500 sharesNov 4, 2026
- 52-week range
- ¥5.81 – ¥6.71 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥3.99M CNYMedian day 569,438 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:508033 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.943 | +0.031 | +0.5% | ¥5.885 | ¥5.979 | ¥5.851 | 999,500 | |
| ¥5.912 | +0.013 | +0.2% | ¥5.872 | ¥5.952 | ¥5.82 | 1,503,900 | |
| ¥5.899 | +0.022 | +0.4% | ¥5.85 | ¥5.916 | ¥5.815 | 969,739 | |
| ¥5.877 | -0.035 | -0.6% | ¥5.871 | ¥5.905 | ¥5.811 | 665,382 | |
| ¥5.912 | -0.006 | -0.1% | ¥5.892 | ¥5.947 | ¥5.855 | 590,400 | |
| ¥5.918 | -0.01 | -0.2% | ¥5.893 | ¥5.955 | ¥5.885 | 483,400 | |
| ¥5.928 | -0.012 | -0.2% | ¥5.952 | ¥5.969 | ¥5.90 | 889,200 | |
| ¥5.94 | +0.001 | 0.0% | ¥5.925 | ¥5.974 | ¥5.886 | 1,465,986 | |
| ¥5.939 | -0.047 | -0.8% | ¥5.95 | ¥6.089 | ¥5.925 | 1,170,586 | |
| ¥5.986 | +0.006 | +0.1% | ¥5.954 | ¥6.011 | ¥5.954 | 904,000 | |
| ¥5.98 | -0.013 | -0.2% | ¥5.966 | ¥6.014 | ¥5.957 | 1,265,765 | |
| ¥5.993 | -0.044 | -0.7% | ¥6.09 | ¥6.09 | ¥5.935 | 1,636,558 | |
| ¥6.037 | +0.004 | +0.1% | ¥6.014 | ¥6.186 | ¥6.00 | 1,054,200 | |
| ¥6.033 | -0.111 | -1.8% | ¥6.15 | ¥6.259 | ¥5.998 | 1,321,086 | |
| ¥6.144 | +0.108 | +1.8% | ¥6.036 | ¥6.155 | ¥5.989 | 1,239,074 | |
| ¥6.036 | +0.022 | +0.4% | ¥6.00 | ¥6.036 | ¥5.984 | 611,940 | |
| ¥6.014 | -0.006 | -0.1% | ¥6.047 | ¥6.047 | ¥5.963 | 443,000 | |
| ¥6.02 | +0.026 | +0.4% | ¥5.995 | ¥6.026 | ¥5.963 | 65,500 | |
| ¥5.994 | +0.004 | +0.1% | ¥6.017 | ¥6.017 | ¥5.964 | 398,600 | |
| ¥5.99 | -0.027 | -0.4% | ¥6.014 | ¥6.619 | ¥5.955 | 407,104 | |
| ¥6.017 | +0.048 | +0.8% | ¥5.939 | ¥6.02 | ¥5.939 | 51,440 | |
| ¥5.969 | -0.005 | -0.1% | ¥6.06 | ¥6.169 | ¥5.936 | 51,900 | |
| ¥5.974 | -0.018 | -0.3% | ¥5.998 | ¥5.998 | ¥5.935 | 501,200 | |
| ¥5.992 | -0.01 | -0.2% | ¥6.002 | ¥6.009 | ¥5.99 | 562,700 | |
| ¥6.002 | +0.002 | 0.0% | ¥6.007 | ¥6.007 | ¥5.987 | 506,000 | |
| ¥6.00 | -0.019 | -0.3% | ¥6.019 | ¥6.019 | ¥5.987 | 435,400 | |
| ¥6.019 | +0.018 | +0.3% | ¥5.983 | ¥6.05 | ¥5.969 | 349,300 | |
| ¥6.001 | +0.018 | +0.3% | ¥5.965 | ¥6.056 | ¥5.965 | 412,641 | |
| ¥5.983 | +0.013 | +0.2% | ¥5.97 | ¥5.991 | ¥5.957 | 561,100 | |
| ¥5.97 | -0.017 | -0.3% | ¥5.938 | ¥5.999 | ¥5.938 | 293,949 | |
| ¥5.987 | -0.014 | -0.2% | ¥6.001 | ¥6.001 | ¥5.949 | 826,443 | |
| ¥6.001 | -0.005 | -0.1% | ¥6.006 | ¥6.027 | ¥5.998 | 796,223 | |
| ¥6.006 | +0.004 | +0.1% | ¥6.029 | ¥6.029 | ¥5.988 | 48,700 | |
| ¥6.002 | +0.011 | +0.2% | ¥5.991 | ¥6.064 | ¥5.85 | 382,740 | |
| ¥5.991 | +0.051 | +0.9% | ¥5.934 | ¥5.991 | ¥5.932 | 364,281 | |
| ¥5.94 | -0.39 | -6.2% | ¥5.935 | ¥5.95 | ¥5.93 | 562,809 | |
| ¥6.33 | +0.035 | +0.6% | ¥6.321 | ¥6.356 | ¥6.295 | 2,486,263 | |
| ¥6.295 | -0.004 | -0.1% | ¥6.299 | ¥6.348 | ¥6.286 | 88,400 | |
| ¥6.299 | -0.013 | -0.2% | ¥6.291 | ¥6.335 | ¥6.291 | 424,200 | |
| ¥6.312 | +0.049 | +0.8% | ¥6.238 | ¥6.33 | ¥6.238 | 202,100 | |
| ¥6.263 | -0.027 | -0.4% | ¥6.279 | ¥6.316 | ¥6.231 | 640,000 | |
| ¥6.29 | +0.005 | +0.1% | ¥6.285 | ¥6.334 | ¥6.237 | 96,300 | |
| ¥6.285 | -0.052 | -0.8% | ¥6.26 | ¥6.337 | ¥6.26 | 756,840 | |
| ¥6.337 | +0.019 | +0.3% | ¥6.318 | ¥6.339 | ¥6.282 | 1,106,600 | |
| ¥6.318 | +0.023 | +0.4% | ¥6.295 | ¥6.323 | ¥6.218 | 569,438 | |
| ¥6.295 | +0.035 | +0.6% | ¥6.26 | ¥6.299 | ¥6.26 | 638,603 | |
| ¥6.26 | -0.04 | -0.6% | ¥6.30 | ¥6.327 | ¥6.26 | 722,700 | |
| ¥6.30 | -0.01 | -0.2% | ¥6.31 | ¥6.343 | ¥6.278 | 600,100 | |
| ¥6.31 | -0.009 | -0.1% | ¥6.322 | ¥6.327 | ¥6.31 | 564,300 | |
| ¥6.319 | -0.008 | -0.1% | ¥6.354 | ¥6.354 | ¥6.305 | 465,200 | |
| ¥6.327 | +0.018 | +0.3% | ¥6.305 | ¥6.347 | ¥6.28 | 830,704 | |
| ¥6.309 | +0.037 | +0.6% | ¥6.326 | ¥6.326 | ¥6.201 | 648,500 | |
| ¥6.272 | +0.052 | +0.8% | ¥6.244 | ¥6.293 | ¥6.206 | 214,700 | |
| ¥6.22 | -0.049 | -0.8% | ¥6.269 | ¥6.295 | ¥6.20 | 674,341 | |
| ¥6.269 | +0.045 | +0.7% | ¥6.224 | ¥6.278 | ¥6.202 | 644,041 | |
| ¥6.224 | -0.097 | -1.5% | ¥6.347 | ¥6.347 | ¥6.21 | 832,840 | |
| ¥6.321 | +0.03 | +0.5% | ¥6.31 | ¥6.348 | ¥6.284 | 54,049 | |
| ¥6.291 | +0.006 | +0.1% | ¥6.342 | ¥6.36 | ¥6.253 | 513,540 | |
| ¥6.285 | -0.019 | -0.3% | ¥6.25 | ¥6.286 | ¥6.248 | 907,800 | |
| ¥6.304 | -0.006 | -0.1% | ¥6.32 | ¥6.322 | ¥6.293 | 359,440 | |
| ¥6.31 | -0.033 | -0.5% | ¥6.313 | ¥6.313 | ¥6.308 | 76,800 |
- Ticker
- Shanghai:508033
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
E Fund Management Co Ltd E Fund Shenzhen Expressway Closed I on 6ix
- What it is
- Real estate fund
Log in to ask 6ix AI your own questions about E Fund Management Co Ltd E Fund Shenzhen Expressway Closed I.