Stock listing
Shanghai:513850 E Fund MSCI US 50 Exchange Traded Fund 股价
Follow E Fund MSCI US 50 Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:513850
¥1.85 CNY +0.03 (+1.7%)
Close on Nov 4, 2026
- Day range
- ¥1.80 – ¥1.85 CNYNov 4, 2026
- Volume
- 132.2M sharesNov 4, 2026
- 52-week range
- ¥1.46 – ¥1.98 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥118.3M CNYMedian day 58.32M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:513850 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.851 | +0.031 | +1.7% | ¥1.821 | ¥1.854 | ¥1.80 | 132,168,592 | |
| ¥1.82 | -0.052 | -2.8% | ¥1.86 | ¥1.86 | ¥1.808 | 70,385,308 | |
| ¥1.872 | +0.015 | +0.8% | ¥1.845 | ¥1.873 | ¥1.843 | 64,120,785 | |
| ¥1.857 | -0.047 | -2.5% | ¥1.859 | ¥1.87 | ¥1.854 | 77,462,880 | |
| ¥1.904 | -0.006 | -0.3% | ¥1.895 | ¥1.906 | ¥1.883 | 52,821,028 | |
| ¥1.91 | +0.06 | +3.2% | ¥1.873 | ¥1.911 | ¥1.873 | 87,092,879 | |
| ¥1.85 | +0.012 | +0.7% | ¥1.86 | ¥1.871 | ¥1.844 | 61,519,749 | |
| ¥1.838 | -0.021 | -1.1% | ¥1.849 | ¥1.857 | ¥1.836 | 58,324,831 | |
| ¥1.859 | -0.021 | -1.1% | ¥1.851 | ¥1.861 | ¥1.827 | 111,613,454 | |
| ¥1.88 | -0.024 | -1.3% | ¥1.91 | ¥1.915 | ¥1.87 | 59,539,340 | |
| ¥1.904 | +0.003 | +0.2% | ¥1.915 | ¥1.927 | ¥1.897 | 73,247,544 | |
| ¥1.901 | -0.019 | -1.0% | ¥1.92 | ¥1.927 | ¥1.894 | 42,947,168 | |
| ¥1.92 | +0.003 | +0.2% | ¥1.90 | ¥1.92 | ¥1.893 | 59,157,749 | |
| ¥1.917 | +0.035 | +1.9% | ¥1.903 | ¥1.92 | ¥1.899 | 66,843,014 | |
| ¥1.882 | -0.068 | -3.5% | ¥1.914 | ¥1.917 | ¥1.88 | 111,389,649 | |
| ¥1.95 | +0.015 | +0.8% | ¥1.939 | ¥1.954 | ¥1.939 | 71,660,851 | |
| ¥1.935 | -0.02 | -1.0% | ¥1.941 | ¥1.946 | ¥1.913 | 77,379,984 | |
| ¥1.955 | +0.001 | +0.1% | ¥1.968 | ¥1.974 | ¥1.941 | 100,821,272 | |
| ¥1.954 | +0.014 | +0.7% | ¥1.92 | ¥1.958 | ¥1.916 | 95,007,791 | |
| ¥1.94 | +0.033 | +1.7% | ¥1.925 | ¥1.979 | ¥1.925 | 191,131,711 | |
| ¥1.907 | +0.015 | +0.8% | ¥1.892 | ¥1.911 | ¥1.886 | 61,715,718 | |
| ¥1.892 | +0.024 | +1.3% | ¥1.86 | ¥1.892 | ¥1.856 | 60,180,500 | |
| ¥1.868 | +0.005 | +0.3% | ¥1.872 | ¥1.878 | ¥1.867 | 59,984,997 | |
| ¥1.863 | -0.035 | -1.8% | ¥1.88 | ¥1.88 | ¥1.861 | 51,846,762 | |
| ¥1.898 | -0.014 | -0.7% | ¥1.915 | ¥1.917 | ¥1.89 | 84,754,112 | |
| ¥1.912 | +0.017 | +0.9% | ¥1.938 | ¥1.939 | ¥1.903 | 110,546,641 | |
| ¥1.895 | +0.022 | +1.2% | ¥1.886 | ¥1.906 | ¥1.884 | 97,638,449 | |
| ¥1.873 | +0.043 | +2.3% | ¥1.848 | ¥1.88 | ¥1.843 | 95,118,138 | |
| ¥1.83 | 0.00 | 0.0% | ¥1.826 | ¥1.834 | ¥1.817 | 40,193,500 | |
| ¥1.83 | +0.01 | +0.5% | ¥1.82 | ¥1.83 | ¥1.818 | 49,100,090 | |
| ¥1.82 | -0.002 | -0.1% | ¥1.825 | ¥1.839 | ¥1.819 | 55,560,617 | |
| ¥1.822 | -0.006 | -0.3% | ¥1.817 | ¥1.831 | ¥1.814 | 48,368,834 | |
| ¥1.828 | -0.007 | -0.4% | ¥1.824 | ¥1.828 | ¥1.806 | 60,947,883 | |
| ¥1.835 | -0.001 | -0.1% | ¥1.822 | ¥1.845 | ¥1.82 | 51,023,327 | |
| ¥1.836 | -0.012 | -0.6% | ¥1.845 | ¥1.845 | ¥1.835 | 45,836,900 | |
| ¥1.848 | -0.003 | -0.2% | ¥1.854 | ¥1.856 | ¥1.845 | 35,574,614 | |
| ¥1.851 | -0.001 | -0.1% | ¥1.849 | ¥1.855 | ¥1.832 | 34,993,278 | |
| ¥1.852 | +0.031 | +1.7% | ¥1.844 | ¥1.853 | ¥1.838 | 51,787,600 | |
| ¥1.821 | +0.022 | +1.2% | ¥1.811 | ¥1.823 | ¥1.809 | 32,133,468 | |
| ¥1.799 | -0.031 | -1.7% | ¥1.81 | ¥1.815 | ¥1.798 | 35,631,276 | |
| ¥1.83 | -0.007 | -0.4% | ¥1.836 | ¥1.836 | ¥1.826 | 40,716,900 | |
| ¥1.837 | -0.006 | -0.3% | ¥1.817 | ¥1.844 | ¥1.815 | 35,583,883 | |
| ¥1.843 | -0.004 | -0.2% | ¥1.856 | ¥1.864 | ¥1.84 | 39,156,965 | |
| ¥1.847 | +0.025 | +1.4% | ¥1.835 | ¥1.853 | ¥1.831 | 64,399,932 | |
| ¥1.822 | +0.002 | +0.1% | ¥1.816 | ¥1.828 | ¥1.811 | 25,569,648 | |
| ¥1.82 | +0.02 | +1.1% | ¥1.796 | ¥1.825 | ¥1.794 | 39,989,482 | |
| ¥1.80 | -0.013 | -0.7% | ¥1.814 | ¥1.82 | ¥1.795 | 41,728,930 | |
| ¥1.813 | -0.013 | -0.7% | ¥1.801 | ¥1.814 | ¥1.798 | 38,239,049 | |
| ¥1.826 | +0.016 | +0.9% | ¥1.822 | ¥1.83 | ¥1.818 | 29,611,158 | |
| ¥1.81 | -0.026 | -1.4% | ¥1.828 | ¥1.828 | ¥1.799 | 46,464,645 | |
| ¥1.836 | -0.036 | -1.9% | ¥1.861 | ¥1.861 | ¥1.835 | 46,223,596 | |
| ¥1.872 | -0.002 | -0.1% | ¥1.872 | ¥1.874 | ¥1.867 | 42,355,500 | |
| ¥1.874 | +0.03 | +1.6% | ¥1.861 | ¥1.887 | ¥1.857 | 89,785,287 | |
| ¥1.844 | -0.012 | -0.6% | ¥1.857 | ¥1.858 | ¥1.843 | 32,806,506 | |
| ¥1.856 | -0.002 | -0.1% | ¥1.846 | ¥1.858 | ¥1.842 | 40,144,754 | |
| ¥1.858 | -0.017 | -0.9% | ¥1.874 | ¥1.875 | ¥1.856 | 34,012,147 | |
| ¥1.875 | +0.02 | +1.1% | ¥1.86 | ¥1.883 | ¥1.857 | 66,016,321 | |
| ¥1.855 | +0.012 | +0.7% | ¥1.844 | ¥1.857 | ¥1.841 | 30,190,020 | |
| ¥1.843 | -0.014 | -0.8% | ¥1.836 | ¥1.85 | ¥1.832 | 42,919,329 | |
| ¥1.857 | +0.026 | +1.4% | ¥1.884 | ¥1.885 | ¥1.849 | 138,110,210 | |
| ¥1.831 | +0.052 | +2.9% | ¥1.805 | ¥1.836 | ¥1.805 | 60,046,184 |
- Ticker
- Shanghai:513850
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
E Fund MSCI US 50 Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund MSCI US 50 Exchange Traded Fund.