Huatai Bairui Fund Management Co. Ltd. - CSI Sh Hk Sz Internet 50 ETF (SHA:517050)

China · Delayed Price · Currency is CNY

0.7480

+0.0210 (2.89%)

Apr 1, 2026, 4:00 PM EDT

SHA:517050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.75	0.75	0.72	0.72	0.72	-3.21%	2,888,000
Apr 1, 2026	0.74	0.75	0.74	0.75	0.75	2.89%	1,403,600
Mar 31, 2026	0.74	0.74	0.73	0.73	0.73	-1.36%	765,000
Mar 30, 2026	0.74	0.74	0.73	0.74	0.74	-1.34%	3,138,600
Mar 27, 2026	0.74	0.75	0.74	0.75	0.75	0.54%	2,822,700
Mar 26, 2026	0.76	0.76	0.74	0.74	0.74	-2.37%	5,536,900
Mar 25, 2026	0.75	0.77	0.75	0.76	0.76	2.15%	3,886,600
Mar 24, 2026	0.73	0.75	0.73	0.75	0.75	2.34%	3,097,200
Mar 23, 2026	0.74	0.76	0.73	0.73	0.73	-4.46%	3,516,000
Mar 20, 2026	0.79	0.79	0.76	0.76	0.76	-3.79%	3,599,900
Mar 19, 2026	0.80	0.81	0.79	0.79	0.79	-1.98%	3,326,800
Mar 18, 2026	0.81	0.81	0.79	0.81	0.81	1.13%	3,356,000
Mar 17, 2026	0.80	0.82	0.80	0.80	0.80	-0.50%	2,603,000
Mar 16, 2026	0.80	0.80	0.79	0.80	0.80	1.13%	2,436,100
Mar 13, 2026	0.80	0.80	0.79	0.79	0.79	-1.12%	1,122,100
Mar 12, 2026	0.81	0.81	0.80	0.80	0.80	-1.35%	2,706,200
Mar 11, 2026	0.82	0.82	0.81	0.81	0.81	-0.49%	2,168,900
Mar 10, 2026	0.81	0.82	0.81	0.82	0.82	1.87%	9,870,000
Mar 9, 2026	0.79	0.81	0.78	0.80	0.80	0.50%	3,701,000
Mar 6, 2026	0.78	0.80	0.78	0.80	0.80	2.04%	3,125,600
Mar 5, 2026	0.78	0.80	0.78	0.78	0.78	0.38%	9,230,700
Mar 4, 2026	0.79	0.80	0.78	0.78	0.78	-1.39%	5,703,000
Mar 3, 2026	0.82	0.82	0.79	0.79	0.79	-2.83%	6,547,900
Mar 2, 2026	0.84	0.84	0.81	0.81	0.81	-3.44%	5,584,700
Feb 27, 2026	0.84	0.85	0.84	0.84	0.84	0.24%	11,612,100
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-0.94%	7,573,700
Feb 25, 2026	0.86	0.86	0.85	0.85	0.85	-0.24%	2,569,500
Feb 24, 2026	0.88	0.88	0.85	0.85	0.85	-2.85%	6,767,900
Feb 13, 2026	0.88	0.88	0.87	0.88	0.88	-0.90%	4,654,300
Feb 12, 2026	0.89	0.89	0.88	0.88	0.88	-0.67%	3,458,700
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	0.34%	1,675,900
Feb 10, 2026	0.89	0.89	0.88	0.89	0.89	0.11%	1,450,900
Feb 9, 2026	0.87	0.89	0.87	0.89	0.89	2.31%	3,241,900
Feb 6, 2026	0.87	0.87	0.86	0.87	0.87	-1.03%	2,011,400
Feb 5, 2026	0.87	0.88	0.86	0.88	0.88	-0.68%	4,001,300
Feb 4, 2026	0.90	0.90	0.87	0.88	0.88	-1.56%	4,010,800
Feb 3, 2026	0.89	0.90	0.87	0.90	0.90	0.90%	2,800,400
Feb 2, 2026	0.92	0.92	0.89	0.89	0.89	-3.27%	4,999,000
Jan 30, 2026	0.94	0.94	0.91	0.92	0.92	-2.45%	10,308,000
Jan 29, 2026	0.92	0.95	0.92	0.94	0.94	0.75%	8,446,200
Jan 28, 2026	0.92	0.94	0.92	0.93	0.93	0.43%	1,688,400
Jan 27, 2026	0.93	0.93	0.91	0.93	0.93	0.76%	2,533,300
Jan 26, 2026	0.95	0.95	0.92	0.92	0.92	-1.18%	2,908,500
Jan 23, 2026	0.93	0.94	0.93	0.93	0.93	1.08%	3,022,000
Jan 22, 2026	0.92	0.93	0.92	0.92	0.92	0.54%	1,281,800
Jan 21, 2026	0.91	0.92	0.91	0.92	0.92	0.33%	2,870,500
Jan 20, 2026	0.93	0.95	0.91	0.92	0.92	-1.29%	3,756,800
Jan 19, 2026	0.95	0.95	0.93	0.93	0.93	-2.01%	3,020,500
Jan 16, 2026	0.97	0.98	0.94	0.95	0.95	-1.46%	4,217,800
Jan 15, 2026	0.97	0.98	0.96	0.96	0.96	-1.23%	20,812,800