Stock listing
Shanghai:562950 E Fund CSI Consumer Electronics Thematic ETF 股价
Follow E Fund CSI Consumer Electronics Thematic ETF into a list and get an email when it puts out news.
Share price · SSE:562950
¥1.16 CNY +0.01 (+0.7%)
Close on Nov 2, 2026
- Day range
- ¥1.13 – ¥1.18 CNYNov 2, 2026
- Volume
- 97.29M sharesNov 2, 2026
- 52-week range
- ¥1.10 – ¥2.19 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥116.2M CNYMedian day 81.46M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:562950 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.158 | +0.008 | +0.7% | ¥1.153 | ¥1.176 | ¥1.133 | 97,290,700 | |
| ¥1.15 | -0.051 | -4.2% | ¥1.163 | ¥1.206 | ¥1.148 | 96,917,030 | |
| ¥1.201 | -0.063 | -5.0% | ¥1.251 | ¥1.254 | ¥1.20 | 82,603,100 | |
| ¥1.264 | +0.058 | +4.8% | ¥1.225 | ¥1.275 | ¥1.225 | 90,360,700 | |
| ¥1.206 | -0.039 | -3.1% | ¥1.254 | ¥1.264 | ¥1.206 | 81,917,495 | |
| ¥1.245 | -0.045 | -3.5% | ¥1.272 | ¥1.274 | ¥1.238 | 84,622,100 | |
| ¥1.29 | +0.05 | +4.0% | ¥1.207 | ¥1.295 | ¥1.187 | 124,914,800 | |
| ¥1.24 | -0.038 | -3.0% | ¥1.278 | ¥1.279 | ¥1.23 | 79,370,900 | |
| ¥1.278 | +0.012 | +0.9% | ¥1.276 | ¥1.298 | ¥1.27 | 87,560,846 | |
| ¥1.266 | +0.023 | +1.9% | ¥1.227 | ¥1.282 | ¥1.227 | 90,098,000 | |
| ¥1.243 | 0.00 | 0.0% | ¥1.225 | ¥1.255 | ¥1.211 | 87,679,300 | |
| ¥1.243 | -0.045 | -3.5% | ¥1.26 | ¥1.28 | ¥1.229 | 107,924,800 | |
| ¥1.288 | 0.00 | 0.0% | ¥1.288 | ¥1.288 | ¥1.288 | 103,762,188 | |
| ¥1.288 | -0.044 | -3.3% | ¥1.326 | ¥1.337 | ¥1.283 | 84,461,300 | |
| ¥1.332 | -0.001 | -0.1% | ¥1.295 | ¥1.351 | ¥1.276 | 86,273,000 | |
| ¥1.333 | -0.051 | -3.7% | ¥1.378 | ¥1.38 | ¥1.331 | 81,328,300 | |
| ¥1.384 | -0.018 | -1.3% | ¥1.377 | ¥1.401 | ¥1.326 | 92,837,300 | |
| ¥1.402 | -0.058 | -4.0% | ¥1.46 | ¥1.472 | ¥1.39 | 74,000,200 | |
| ¥1.46 | -0.032 | -2.1% | ¥1.50 | ¥1.504 | ¥1.454 | 60,693,000 | |
| ¥1.492 | +0.019 | +1.3% | ¥1.459 | ¥1.497 | ¥1.459 | 73,589,100 | |
| ¥1.473 | -0.074 | -4.8% | ¥1.535 | ¥1.544 | ¥1.467 | 81,586,700 | |
| ¥1.547 | -0.051 | -3.2% | ¥1.584 | ¥1.59 | ¥1.545 | 73,017,000 | |
| ¥1.598 | -0.004 | -0.2% | ¥1.605 | ¥1.617 | ¥1.59 | 77,190,500 | |
| ¥1.602 | +0.012 | +0.8% | ¥1.62 | ¥1.639 | ¥1.595 | 86,002,000 | |
| ¥1.59 | +0.014 | +0.9% | ¥1.59 | ¥1.609 | ¥1.574 | 77,170,600 | |
| ¥1.576 | +0.045 | +2.9% | ¥1.56 | ¥1.59 | ¥1.541 | 87,446,500 | |
| ¥1.531 | -0.015 | -1.0% | ¥1.53 | ¥1.561 | ¥1.528 | 74,325,600 | |
| ¥1.546 | +0.052 | +3.5% | ¥1.49 | ¥1.551 | ¥1.49 | 82,525,900 | |
| ¥1.494 | +0.006 | +0.4% | ¥1.48 | ¥1.522 | ¥1.48 | 96,305,858 | |
| ¥1.488 | -0.03 | -2.0% | ¥1.49 | ¥1.513 | ¥1.473 | 66,734,900 | |
| ¥1.518 | -0.006 | -0.4% | ¥1.493 | ¥1.526 | ¥1.473 | 89,246,100 | |
| ¥1.524 | -0.016 | -1.0% | ¥1.525 | ¥1.541 | ¥1.516 | 83,904,100 | |
| ¥1.54 | +0.013 | +0.9% | ¥1.539 | ¥1.559 | ¥1.525 | 72,727,800 | |
| ¥1.527 | -0.022 | -1.4% | ¥1.55 | ¥1.566 | ¥1.524 | 104,788,800 | |
| ¥1.549 | +0.052 | +3.5% | ¥1.515 | ¥1.555 | ¥1.51 | 83,193,200 | |
| ¥1.497 | -0.028 | -1.8% | ¥1.539 | ¥1.556 | ¥1.483 | 82,767,700 | |
| ¥1.525 | -0.006 | -0.4% | ¥1.545 | ¥1.55 | ¥1.51 | 66,391,800 | |
| ¥1.531 | -0.021 | -1.4% | ¥1.528 | ¥1.545 | ¥1.518 | 72,043,900 | |
| ¥1.552 | -0.046 | -2.9% | ¥1.60 | ¥1.60 | ¥1.547 | 114,649,800 | |
| ¥1.598 | +0.033 | +2.1% | ¥1.532 | ¥1.599 | ¥1.525 | 87,126,600 | |
| ¥1.565 | -0.021 | -1.3% | ¥1.592 | ¥1.615 | ¥1.563 | 58,928,100 | |
| ¥1.586 | +0.057 | +3.7% | ¥1.54 | ¥1.592 | ¥1.534 | 88,755,000 | |
| ¥1.529 | +0.017 | +1.1% | ¥1.513 | ¥1.535 | ¥1.493 | 72,559,400 | |
| ¥1.512 | +0.012 | +0.8% | ¥1.461 | ¥1.531 | ¥1.46 | 61,112,100 | |
| ¥1.50 | -0.063 | -4.0% | ¥1.563 | ¥1.563 | ¥1.47 | 67,823,300 | |
| ¥1.563 | +0.029 | +1.9% | ¥1.524 | ¥1.574 | ¥1.521 | 60,599,600 | |
| ¥1.534 | -0.001 | -0.1% | ¥1.551 | ¥1.565 | ¥1.521 | 73,343,589 | |
| ¥1.535 | -0.131 | -7.9% | ¥1.612 | ¥1.623 | ¥1.526 | 82,689,042 | |
| ¥1.666 | -0.022 | -1.3% | ¥1.688 | ¥1.693 | ¥1.64 | 78,717,500 | |
| ¥1.688 | +0.073 | +4.5% | ¥1.618 | ¥1.688 | ¥1.615 | 76,893,400 | |
| ¥1.615 | +0.02 | +1.3% | ¥1.607 | ¥1.625 | ¥1.586 | 45,584,500 | |
| ¥1.595 | -0.019 | -1.2% | ¥1.634 | ¥1.662 | ¥1.595 | 67,786,819 | |
| ¥1.614 | +0.026 | +1.6% | ¥1.582 | ¥1.625 | ¥1.578 | 53,516,200 | |
| ¥1.588 | -0.004 | -0.3% | ¥1.565 | ¥1.621 | ¥1.565 | 67,069,295 | |
| ¥1.592 | -0.04 | -2.5% | ¥1.643 | ¥1.643 | ¥1.56 | 86,988,848 | |
| ¥1.632 | +0.056 | +3.6% | ¥1.575 | ¥1.639 | ¥1.568 | 61,265,600 | |
| ¥1.576 | +0.015 | +1.0% | ¥1.522 | ¥1.606 | ¥1.512 | 76,918,900 | |
| ¥1.561 | +0.071 | +4.8% | ¥1.456 | ¥1.58 | ¥1.456 | 75,487,592 | |
| ¥1.49 | +0.08 | +5.7% | ¥1.43 | ¥1.498 | ¥1.42 | 62,367,171 | |
| ¥1.41 | -0.059 | -4.0% | ¥1.442 | ¥1.461 | ¥1.406 | 50,854,508 |
- Ticker
- Shanghai:562950
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
E Fund CSI Consumer Electronics Thematic ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund CSI Consumer Electronics Thematic ETF.