Founder Fubon CSI 500 ETF (SHA:510550)
China · Delayed Price · Currency is CNY 2.004
-0.003 (-0.15%)
At close: Sep 23, 2026
SHA:510550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.03 | 2.04 | 2.00 | 2.01 | 2.01 | -0.55% | 506,500 |
| Sep 21, 2026 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | 0.75% | 236,800 |
| Sep 18, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 1.68% | 857,500 |
| Sep 17, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.61% | 135,500 |
| Sep 16, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 1.90% | 901,400 |
| Sep 15, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | -0.26% | 204,200 |
| Sep 14, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.31% | 130,900 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -2.26% | 746,400 |
| Sep 10, 2026 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | -0.35% | 123,400 |
| Sep 9, 2026 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | -0.30% | 427,200 |
| Sep 8, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 0.30% | 263,600 |
| Sep 7, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.42% | 419,000 |
| Sep 4, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -1.16% | 425,600 |
| Sep 3, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.35% | 414,300 |
| Sep 2, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.93% | 359,900 |
| Sep 1, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -1.22% | 120,400 |
| Aug 31, 2026 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | 0.84% | 345,400 |
| Aug 28, 2026 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | -0.68% | 594,400 |
| Aug 27, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.35% | 709,000 |
| Aug 26, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 0.65% | 536,000 |
| Aug 25, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | -0.05% | 336,800 |
| Aug 24, 2026 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -1.54% | 524,700 |
| Aug 21, 2026 | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | -0.54% | 996,600 |
| Aug 20, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 1.05% | 1,083,900 |
| Aug 19, 2026 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | -4.38% | 761,800 |
| Aug 18, 2026 | 2.08 | 2.12 | 2.07 | 2.10 | 2.10 | -0.05% | 286,200 |
| Aug 17, 2026 | 2.05 | 2.11 | 2.05 | 2.10 | 2.10 | 2.29% | 793,200 |
| Aug 14, 2026 | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | 0.44% | 481,900 |
| Aug 13, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 423,400 |
| Aug 12, 2026 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 0.73% | 241,800 |
| Aug 11, 2026 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.63% | 578,300 |
| Aug 10, 2026 | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 1,189,600 |
| Aug 7, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 1.99% | 828,000 |
| Aug 6, 2026 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | 0.05% | 607,700 |
| Aug 5, 2026 | 1.97 | 2.02 | 1.95 | 2.01 | 2.01 | 2.76% | 964,900 |
| Aug 4, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | 2.30% | 1,183,300 |
| Aug 3, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.73% | 561,900 |
| Jul 31, 2026 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | 2.39% | 1,582,700 |
| Jul 30, 2026 | 1.94 | 1.95 | 1.87 | 1.88 | 1.88 | -2.99% | 1,571,400 |
| Jul 29, 2026 | 1.93 | 1.95 | 1.88 | 1.94 | 1.94 | 0.99% | 1,508,600 |
| Jul 28, 2026 | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -3.13% | 1,264,300 |
| Jul 27, 2026 | 1.94 | 1.99 | 1.92 | 1.98 | 1.98 | 2.06% | 968,100 |
| Jul 24, 2026 | 1.97 | 2.01 | 1.94 | 1.94 | 1.94 | -2.31% | 860,400 |
| Jul 23, 2026 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | -0.15% | 779,100 |
| Jul 22, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.24% | 3,945,200 |
| Jul 21, 2026 | 1.93 | 2.02 | 1.88 | 2.02 | 2.02 | 5.66% | 5,378,300 |
| Jul 20, 2026 | 2.01 | 2.02 | 1.87 | 1.91 | 1.91 | -4.45% | 2,572,500 |
| Jul 17, 2026 | 2.02 | 2.04 | 1.93 | 2.00 | 2.00 | -2.01% | 2,098,400 |
| Jul 16, 2026 | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -2.53% | 732,300 |
| Jul 15, 2026 | 2.10 | 2.13 | 2.08 | 2.09 | 2.09 | -0.90% | 490,000 |