Fubon CSI SH-HK-SZ Artificial Intelligence 50 ETF (SHA:517800)
China · Delayed Price · Currency is CNY 0.9090
-0.0240 (-2.57%)
At close: Apr 2, 2026
SHA:517800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.57% | 7,585,500 |
| Apr 1, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 3.32% | 16,133,911 |
| Mar 31, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.63% | 11,319,600 |
| Mar 30, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.71% | 10,215,509 |
| Mar 27, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.11% | 5,143,767 |
| Mar 26, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.10% | 8,219,384 |
| Mar 25, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 2.14% | 16,054,500 |
| Mar 24, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 2.19% | 10,736,290 |
| Mar 23, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -4.50% | 19,418,700 |
| Mar 20, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.24% | 10,183,500 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.22% | 12,507,300 |
| Mar 18, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.54% | 11,454,150 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.52% | 10,690,080 |
| Mar 16, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.12% | 13,471,230 |
| Mar 13, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.41% | 9,464,106 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.49% | 16,189,300 |
| Mar 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.79% | 15,095,448 |
| Mar 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.91% | 15,578,000 |
| Mar 9, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | -0.40% | 13,306,220 |
| Mar 6, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 12,251,900 |
| Mar 5, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.54% | 16,421,800 |
| Mar 4, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.61% | 15,912,700 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.50% | 28,391,530 |
| Mar 2, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -1.72% | 16,542,000 |
| Feb 27, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.10% | 13,762,100 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.10% | 16,454,300 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.29% | 16,956,300 |
| Feb 24, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.59% | 31,259,800 |
| Feb 13, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.19% | 13,412,300 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.95% | 15,258,000 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.12% | 11,040,900 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.56% | 13,284,700 |
| Feb 9, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 2.50% | 15,228,000 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.33% | 13,169,160 |
| Feb 5, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.13% | 13,495,200 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.56% | 28,014,860 |
| Feb 3, 2026 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.28% | 23,438,600 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -4.22% | 21,511,880 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.26% | 18,440,970 |
| Jan 29, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.89% | 35,598,500 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.78% | 22,188,930 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.50% | 23,579,900 |
| Jan 26, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.30% | 21,403,000 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.26% | 25,439,370 |
| Jan 22, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 23,380,320 |
| Jan 21, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 0.98% | 36,334,300 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -2.25% | 30,354,400 |
| Jan 19, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 35,209,020 |
| Jan 16, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.17% | 19,731,700 |
| Jan 15, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 19,941,900 |