Huatai Bairui Fund Management Co. Ltd. - CSI Sh Hk Sz Internet 50 ETF (SHA:517050)
China · Delayed Price · Currency is CNY 0.6360
-0.0120 (-1.85%)
At close: Sep 23, 2026
SHA:517050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 1,372,700 |
| Sep 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.58% | 1,890,500 |
| Sep 18, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 1.12% | 3,779,100 |
| Sep 17, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.63% | 1,465,700 |
| Sep 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.47% | 2,803,100 |
| Sep 15, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.31% | 3,028,200 |
| Sep 14, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.47% | 719,900 |
| Sep 11, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 2,407,700 |
| Sep 10, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.69% | 2,345,400 |
| Sep 9, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.81% | 3,048,500 |
| Sep 8, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.05% | 2,720,100 |
| Sep 7, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.15% | 2,775,500 |
| Sep 4, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.98% | 4,814,100 |
| Sep 3, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.30% | 2,507,300 |
| Sep 2, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.64% | 2,747,800 |
| Sep 1, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 745,500 |
| Aug 31, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.75% | 2,798,300 |
| Aug 28, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.30% | 1,358,900 |
| Aug 27, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.15% | 2,162,600 |
| Aug 26, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 1.37% | 1,343,000 |
| Aug 25, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.30% | 1,545,600 |
| Aug 24, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.38% | 3,591,100 |
| Aug 21, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.44% | 3,006,400 |
| Aug 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,423,100 |
| Aug 19, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -1.31% | 3,120,800 |
| Aug 18, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.87% | 3,203,800 |
| Aug 17, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.73% | 2,143,600 |
| Aug 14, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.58% | 4,400,800 |
| Aug 13, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.00% | 5,227,391 |
| Aug 12, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.13% | 1,972,300 |
| Aug 11, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -0.98% | 3,467,100 |
| Aug 10, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.85% | 1,089,600 |
| Aug 7, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.14% | 2,533,700 |
| Aug 6, 2026 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.94% | 4,573,000 |
| Aug 5, 2026 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.26% | 4,068,600 |
| Aug 4, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.99% | 3,098,800 |
| Aug 3, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.86% | 5,614,900 |
| Jul 31, 2026 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.34% | 9,237,400 |
| Jul 30, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -0.73% | 3,589,000 |
| Jul 29, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 3.30% | 4,485,600 |
| Jul 28, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 2,748,600 |
| Jul 27, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.78% | 1,831,800 |
| Jul 24, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -3.28% | 5,037,300 |
| Jul 23, 2026 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | - | 2,910,600 |
| Jul 22, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.62% | 4,680,100 |
| Jul 21, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.58% | 2,422,400 |
| Jul 20, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 3.64% | 4,670,000 |
| Jul 17, 2026 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -4.35% | 8,152,700 |
| Jul 16, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 2.53% | 7,347,600 |
| Jul 15, 2026 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2.28% | 3,105,500 |