Stock listing
Shanghai:515810 E Fund CSI 800 Exchanged Opened Index Securities Investment Fund 股价
Follow E Fund CSI 800 Exchanged Opened Index Securities Investment Fund into a list and get an email when it puts out news.
Share price · SSE:515810
¥1.51 CNY +0.04 (+2.6%)
Close on Nov 4, 2026
- Day range
- ¥1.47 – ¥1.52 CNYNov 4, 2026
- Volume
- 11.58M sharesNov 4, 2026
- 52-week range
- ¥1.47 – ¥1.87 CNYLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- ¥11.80M CNYMedian day 5.63M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:515810 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.514 | +0.038 | +2.6% | ¥1.474 | ¥1.522 | ¥1.47 | 11,575,100 | |
| ¥1.476 | -0.003 | -0.2% | ¥1.478 | ¥1.488 | ¥1.465 | 8,038,649 | |
| ¥1.479 | +0.013 | +0.9% | ¥1.468 | ¥1.491 | ¥1.466 | 9,164,600 | |
| ¥1.466 | -0.028 | -1.9% | ¥1.49 | ¥1.495 | ¥1.465 | 10,988,600 | |
| ¥1.494 | -0.018 | -1.2% | ¥1.511 | ¥1.511 | ¥1.491 | 8,166,500 | |
| ¥1.512 | +0.014 | +0.9% | ¥1.504 | ¥1.52 | ¥1.503 | 6,709,000 | |
| ¥1.498 | -0.025 | -1.6% | ¥1.52 | ¥1.528 | ¥1.497 | 28,784,100 | |
| ¥1.523 | -0.007 | -0.5% | ¥1.519 | ¥1.526 | ¥1.508 | 9,665,000 | |
| ¥1.53 | +0.026 | +1.7% | ¥1.499 | ¥1.538 | ¥1.466 | 54,530,500 | |
| ¥1.504 | -0.027 | -1.8% | ¥1.537 | ¥1.537 | ¥1.497 | 7,798,400 | |
| ¥1.531 | -0.011 | -0.7% | ¥1.536 | ¥1.546 | ¥1.526 | 9,120,100 | |
| ¥1.542 | -0.003 | -0.2% | ¥1.544 | ¥1.553 | ¥1.527 | 8,719,266 | |
| ¥1.545 | +0.005 | +0.3% | ¥1.534 | ¥1.552 | ¥1.532 | 8,764,600 | |
| ¥1.54 | -0.029 | -1.8% | ¥1.545 | ¥1.559 | ¥1.528 | 5,927,000 | |
| ¥1.569 | 0.00 | 0.0% | ¥1.569 | ¥1.569 | ¥1.569 | 5,976,400 | |
| ¥1.569 | -0.017 | -1.1% | ¥1.585 | ¥1.59 | ¥1.567 | 5,553,600 | |
| ¥1.586 | -0.006 | -0.4% | ¥1.593 | ¥1.602 | ¥1.561 | 6,414,700 | |
| ¥1.592 | -0.019 | -1.2% | ¥1.603 | ¥1.613 | ¥1.591 | 6,564,300 | |
| ¥1.611 | -0.001 | -0.1% | ¥1.604 | ¥1.613 | ¥1.577 | 8,694,200 | |
| ¥1.612 | -0.023 | -1.4% | ¥1.637 | ¥1.642 | ¥1.599 | 8,650,500 | |
| ¥1.635 | +0.007 | +0.4% | ¥1.636 | ¥1.637 | ¥1.628 | 3,993,000 | |
| ¥1.628 | +0.007 | +0.4% | ¥1.628 | ¥1.632 | ¥1.621 | 2,229,800 | |
| ¥1.621 | -0.045 | -2.7% | ¥1.652 | ¥1.666 | ¥1.616 | 3,531,955 | |
| ¥1.666 | -0.028 | -1.7% | ¥1.691 | ¥1.691 | ¥1.664 | 2,954,500 | |
| ¥1.694 | -0.008 | -0.5% | ¥1.705 | ¥1.706 | ¥1.694 | 1,978,845 | |
| ¥1.702 | 0.00 | 0.0% | ¥1.711 | ¥1.719 | ¥1.702 | 2,569,900 | |
| ¥1.702 | +0.008 | +0.5% | ¥1.697 | ¥1.703 | ¥1.693 | 3,236,700 | |
| ¥1.694 | +0.024 | +1.4% | ¥1.68 | ¥1.698 | ¥1.677 | 5,527,000 | |
| ¥1.67 | -0.007 | -0.4% | ¥1.677 | ¥1.685 | ¥1.666 | 9,061,500 | |
| ¥1.677 | +0.015 | +0.9% | ¥1.662 | ¥1.678 | ¥1.649 | 3,909,000 | |
| ¥1.662 | -0.007 | -0.4% | ¥1.667 | ¥1.678 | ¥1.659 | 4,966,034 | |
| ¥1.669 | -0.013 | -0.8% | ¥1.67 | ¥1.677 | ¥1.66 | 5,073,100 | |
| ¥1.682 | -0.013 | -0.8% | ¥1.676 | ¥1.682 | ¥1.658 | 6,863,300 | |
| ¥1.695 | -0.009 | -0.5% | ¥1.70 | ¥1.705 | ¥1.689 | 5,507,500 | |
| ¥1.704 | +0.001 | +0.1% | ¥1.699 | ¥1.706 | ¥1.694 | 6,111,600 | |
| ¥1.703 | -0.001 | -0.1% | ¥1.706 | ¥1.712 | ¥1.695 | 4,715,000 | |
| ¥1.704 | +0.007 | +0.4% | ¥1.697 | ¥1.707 | ¥1.694 | 3,658,100 | |
| ¥1.697 | -0.001 | -0.1% | ¥1.71 | ¥1.716 | ¥1.685 | 3,659,500 | |
| ¥1.698 | +0.002 | +0.1% | ¥1.701 | ¥1.707 | ¥1.69 | 3,600,300 | |
| ¥1.696 | -0.024 | -1.4% | ¥1.71 | ¥1.71 | ¥1.69 | 3,294,100 | |
| ¥1.72 | -0.006 | -0.3% | ¥1.727 | ¥1.73 | ¥1.718 | 5,271,400 | |
| ¥1.726 | +0.006 | +0.3% | ¥1.696 | ¥1.727 | ¥1.696 | 4,084,000 | |
| ¥1.72 | -0.007 | -0.4% | ¥1.723 | ¥1.734 | ¥1.72 | 3,693,700 | |
| ¥1.727 | +0.022 | +1.3% | ¥1.699 | ¥1.729 | ¥1.699 | 4,244,300 | |
| ¥1.705 | +0.015 | +0.9% | ¥1.692 | ¥1.716 | ¥1.692 | 4,146,200 | |
| ¥1.69 | -0.004 | -0.2% | ¥1.69 | ¥1.699 | ¥1.675 | 8,761,941 | |
| ¥1.694 | -0.024 | -1.4% | ¥1.715 | ¥1.718 | ¥1.678 | 6,614,300 | |
| ¥1.718 | +0.008 | +0.5% | ¥1.71 | ¥1.722 | ¥1.705 | 3,615,400 | |
| ¥1.71 | +0.006 | +0.4% | ¥1.727 | ¥1.727 | ¥1.703 | 5,295,500 | |
| ¥1.704 | -0.058 | -3.3% | ¥1.742 | ¥1.746 | ¥1.698 | 8,454,000 | |
| ¥1.762 | -0.007 | -0.4% | ¥1.77 | ¥1.77 | ¥1.749 | 11,013,100 | |
| ¥1.769 | +0.036 | +2.1% | ¥1.726 | ¥1.769 | ¥1.726 | 14,905,800 | |
| ¥1.733 | +0.001 | +0.1% | ¥1.737 | ¥1.738 | ¥1.723 | 4,778,600 | |
| ¥1.732 | -0.009 | -0.5% | ¥1.747 | ¥1.76 | ¥1.732 | 7,785,100 | |
| ¥1.741 | +0.011 | +0.6% | ¥1.731 | ¥1.746 | ¥1.729 | 4,811,500 | |
| ¥1.73 | -0.012 | -0.7% | ¥1.737 | ¥1.748 | ¥1.728 | 5,713,500 | |
| ¥1.742 | +0.005 | +0.3% | ¥1.729 | ¥1.745 | ¥1.725 | 3,440,000 | |
| ¥1.737 | +0.017 | +1.0% | ¥1.719 | ¥1.739 | ¥1.713 | 5,297,400 | |
| ¥1.72 | +0.001 | +0.1% | ¥1.705 | ¥1.725 | ¥1.701 | 5,630,000 | |
| ¥1.719 | +0.03 | +1.8% | ¥1.673 | ¥1.724 | ¥1.673 | 7,224,800 | |
| ¥1.689 | +0.025 | +1.5% | ¥1.664 | ¥1.695 | ¥1.664 | 4,677,600 |
- Ticker
- Shanghai:515810
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
E Fund CSI 800 Exchanged Opened Index Securities Investment Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund CSI 800 Exchanged Opened Index Securities Investment Fund.