Stock listing
Shanghai:520870 E Fund Itau IBOVESPA ETF 股价
Follow E Fund Itau IBOVESPA ETF into a list and get an email when it puts out news.
Share price · SSE:520870
¥0.993 CNY -0.010 (-1.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥0.990 – ¥0.997 CNYNov 2, 2026
- Volume
- 103.4M sharesNov 2, 2026
- Traded on an average day
- ¥121.4M CNYMedian day 53.00M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:520870 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.993 | -0.010 | -1.0% | ¥0.994 | ¥0.997 | ¥0.990 | 103,388,037 | |
| ¥1.003 | -0.027 | -2.6% | ¥1.008 | ¥1.010 | ¥1.001 | 118,585,642 | |
| ¥1.030 | -0.035 | -3.3% | ¥1.036 | ¥1.040 | ¥1.027 | 133,915,832 | |
| ¥1.065 | +0.014 | +1.3% | ¥1.052 | ¥1.078 | ¥1.052 | 322,523,738 | |
| ¥1.051 | -0.117 | -10.0% | ¥1.084 | ¥1.095 | ¥1.051 | 542,775,728 | |
| ¥1.168 | -0.130 | -10.0% | ¥1.168 | ¥1.168 | ¥1.168 | 31,884,800 | |
| ¥1.298 | -0.013 | -1.0% | ¥1.292 | ¥1.298 | ¥1.289 | 55,877,299 | |
| ¥1.311 | -0.017 | -1.3% | ¥1.309 | ¥1.317 | ¥1.305 | 56,788,600 | |
| ¥1.328 | +0.027 | +2.1% | ¥1.331 | ¥1.342 | ¥1.326 | 148,160,189 | |
| ¥1.301 | -0.011 | -0.8% | ¥1.301 | ¥1.307 | ¥1.295 | 64,991,382 | |
| ¥1.312 | +0.021 | +1.6% | ¥1.305 | ¥1.313 | ¥1.299 | 109,014,500 | |
| ¥1.291 | -0.039 | -2.9% | ¥1.302 | ¥1.317 | ¥1.289 | 141,194,346 | |
| ¥1.330 | +0.015 | +1.1% | ¥1.300 | ¥1.337 | ¥1.300 | 261,026,897 | |
| ¥1.315 | -0.027 | -2.0% | ¥1.322 | ¥1.329 | ¥1.314 | 91,919,613 | |
| ¥1.342 | -0.019 | -1.4% | ¥1.365 | ¥1.370 | ¥1.330 | 379,497,679 | |
| ¥1.361 | +0.038 | +2.9% | ¥1.354 | ¥1.395 | ¥1.342 | 526,199,789 | |
| ¥1.323 | +0.082 | +6.6% | ¥1.310 | ¥1.343 | ¥1.302 | 633,577,884 | |
| ¥1.241 | +0.113 | +10.0% | ¥1.241 | ¥1.241 | ¥1.241 | 20,707,187 | |
| ¥1.128 | +0.008 | +0.7% | ¥1.130 | ¥1.136 | ¥1.126 | 40,345,000 | |
| ¥1.120 | -0.005 | -0.4% | ¥1.119 | ¥1.125 | ¥1.113 | 19,698,900 | |
| ¥1.125 | -0.015 | -1.3% | ¥1.130 | ¥1.130 | ¥1.123 | 34,504,219 | |
| ¥1.140 | -0.037 | -3.1% | ¥1.157 | ¥1.157 | ¥1.139 | 73,280,200 | |
| ¥1.177 | +0.010 | +0.9% | ¥1.169 | ¥1.177 | ¥1.167 | 51,961,127 | |
| ¥1.167 | +0.017 | +1.5% | ¥1.162 | ¥1.167 | ¥1.160 | 39,181,499 | |
| ¥1.150 | -0.009 | -0.8% | ¥1.152 | ¥1.152 | ¥1.148 | 28,214,000 | |
| ¥1.159 | +0.005 | +0.4% | ¥1.158 | ¥1.161 | ¥1.155 | 23,255,454 | |
| ¥1.154 | -0.005 | -0.4% | ¥1.150 | ¥1.155 | ¥1.146 | 58,719,362 | |
| ¥1.159 | +0.010 | +0.9% | ¥1.158 | ¥1.165 | ¥1.156 | 71,925,372 | |
| ¥1.149 | -0.031 | -2.6% | ¥1.158 | ¥1.160 | ¥1.148 | 54,030,600 | |
| ¥1.180 | -0.011 | -0.9% | ¥1.172 | ¥1.182 | ¥1.170 | 62,918,254 | |
| ¥1.191 | +0.023 | +2.0% | ¥1.196 | ¥1.207 | ¥1.183 | 140,688,547 | |
| ¥1.168 | -0.029 | -2.4% | ¥1.177 | ¥1.177 | ¥1.166 | 82,263,909 | |
| ¥1.197 | +0.036 | +3.1% | ¥1.176 | ¥1.233 | ¥1.176 | 437,449,575 | |
| ¥1.161 | +0.002 | +0.2% | ¥1.159 | ¥1.161 | ¥1.152 | 61,124,991 | |
| ¥1.159 | +0.002 | +0.2% | ¥1.150 | ¥1.160 | ¥1.149 | 34,447,929 | |
| ¥1.157 | -0.008 | -0.7% | ¥1.158 | ¥1.159 | ¥1.154 | 55,841,898 | |
| ¥1.165 | +0.053 | +4.8% | ¥1.154 | ¥1.169 | ¥1.151 | 131,324,234 | |
| ¥1.112 | +0.016 | +1.5% | ¥1.117 | ¥1.117 | ¥1.111 | 32,522,582 | |
| ¥1.096 | +0.011 | +1.0% | ¥1.097 | ¥1.098 | ¥1.095 | 20,442,563 | |
| ¥1.085 | -0.004 | -0.4% | ¥1.085 | ¥1.085 | ¥1.079 | 21,012,015 | |
| ¥1.089 | +0.007 | +0.6% | ¥1.085 | ¥1.092 | ¥1.084 | 23,507,659 | |
| ¥1.082 | -0.005 | -0.5% | ¥1.083 | ¥1.086 | ¥1.081 | 21,778,600 | |
| ¥1.087 | +0.017 | +1.6% | ¥1.085 | ¥1.089 | ¥1.084 | 43,183,846 | |
| ¥1.070 | 0.000 | 0.0% | ¥1.075 | ¥1.076 | ¥1.070 | 38,126,810 | |
| ¥1.070 | +0.022 | +2.1% | ¥1.060 | ¥1.071 | ¥1.060 | 99,563,311 | |
| ¥1.048 | +0.001 | +0.1% | ¥1.042 | ¥1.048 | ¥1.040 | 35,926,187 | |
| ¥1.047 | +0.013 | +1.3% | ¥1.044 | ¥1.047 | ¥1.042 | 46,197,827 | |
| ¥1.034 | -0.009 | -0.9% | ¥1.038 | ¥1.039 | ¥1.032 | 37,302,707 | |
| ¥1.043 | -0.007 | -0.7% | ¥1.046 | ¥1.049 | ¥1.042 | 33,782,100 | |
| ¥1.050 | -0.001 | -0.1% | ¥1.041 | ¥1.050 | ¥1.041 | 46,467,321 | |
| ¥1.051 | -0.005 | -0.5% | ¥1.054 | ¥1.054 | ¥1.049 | 32,916,392 | |
| ¥1.056 | -0.005 | -0.5% | ¥1.053 | ¥1.058 | ¥1.051 | 40,057,723 | |
| ¥1.061 | -0.027 | -2.5% | ¥1.057 | ¥1.061 | ¥1.051 | 70,282,246 | |
| ¥1.088 | -0.001 | -0.1% | ¥1.084 | ¥1.088 | ¥1.082 | 30,704,163 | |
| ¥1.089 | -0.021 | -1.9% | ¥1.090 | ¥1.095 | ¥1.086 | 66,125,991 | |
| ¥1.110 | -0.005 | -0.4% | ¥1.105 | ¥1.111 | ¥1.104 | 20,163,800 | |
| ¥1.115 | -0.003 | -0.3% | ¥1.112 | ¥1.117 | ¥1.111 | 15,531,346 | |
| ¥1.118 | -0.006 | -0.5% | ¥1.118 | ¥1.118 | ¥1.113 | 24,939,197 | |
| ¥1.124 | +0.001 | +0.1% | ¥1.122 | ¥1.125 | ¥1.120 | 13,339,733 | |
| ¥1.123 | +0.008 | +0.7% | ¥1.119 | ¥1.129 | ¥1.119 | 29,263,346 |
- Ticker
- Shanghai:520870
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
E Fund Itau IBOVESPA ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund Itau IBOVESPA ETF.