Skip to main content
logo
Fubon CSI SH-HK-SZ Artificial Intelligence 50 ETF (SHA:517800)
China flag China · Delayed Price · Currency is CNY
0.8210
-0.0010 (-0.12%)
At close: Aug 1, 2025, 2:57 PM CST

SHA:517800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.820.830.810.82--0.12%16,546,500
Jul 31, 20250.810.840.810.82-0.86%30,682,300
Jul 30, 20250.830.830.810.82--0.97%15,485,200
Jul 29, 20250.810.820.800.82-1.48%22,064,000
Jul 28, 20250.810.820.810.81--0.12%19,191,700
Jul 25, 20250.800.810.800.81-2.14%31,283,000
Jul 24, 20250.780.800.780.80-0.76%10,212,100
Jul 23, 20250.780.790.780.79-1.15%18,320,500
Jul 22, 20250.790.790.780.78--0.76%13,685,400
Jul 21, 20250.790.790.780.79-0.77%11,263,120
Jul 18, 20250.780.790.780.78-0.65%14,248,300
Jul 17, 20250.770.780.760.78-1.17%13,108,980
Jul 16, 20250.770.780.760.77-0.13%26,499,300
Jul 15, 20250.750.770.750.77-2.55%30,793,600
Jul 14, 20250.740.750.740.75-0.13%7,150,600
Jul 11, 20250.740.750.730.75-1.09%11,845,400
Jul 10, 20250.740.740.730.74--0.14%6,376,700
Jul 9, 20250.740.750.740.74--0.54%9,194,200
Jul 8, 20250.730.740.730.74-1.78%9,936,500
Jul 7, 20250.740.740.730.73--1.35%15,601,600
Jul 4, 20250.740.740.740.74--0.27%10,918,300
Jul 3, 20250.740.740.740.74--0.40%17,739,700
Jul 2, 20250.760.760.740.74--1.59%20,979,100
Jul 1, 20250.760.760.750.76--0.53%4,544,700
Jun 30, 20250.750.760.750.76-0.93%7,428,900
Jun 27, 20250.750.760.750.75-0.13%8,458,900
Jun 26, 20250.760.760.750.75--0.13%12,261,420
Jun 25, 20250.740.750.740.75-1.48%15,748,370
Jun 24, 20250.730.740.730.74-1.92%11,788,890
Jun 23, 20250.720.730.720.73-0.28%5,435,600
Jun 20, 20250.730.730.730.73--0.55%4,355,100
Jun 19, 20250.740.740.730.73--1.22%4,292,600
Jun 18, 20250.740.740.730.74-0.41%7,695,500
Jun 17, 20250.740.740.740.74--0.41%2,445,200
Jun 16, 20250.730.740.730.74-0.54%3,872,831
Jun 13, 20250.740.740.730.74--1.34%9,951,000
Jun 12, 20250.740.750.740.75--0.13%5,371,211
Jun 11, 20250.750.750.740.75-0.54%7,155,300
Jun 10, 20250.750.750.740.74--1.20%13,504,100
Jun 9, 20250.740.750.740.75-1.08%13,546,800
Jun 6, 20250.740.740.740.74--5,570,989
Jun 5, 20250.730.740.730.74-2.06%17,783,000
Jun 4, 20250.730.730.720.73-0.83%8,844,500
Jun 3, 20250.720.730.720.72--0.14%8,362,400
May 30, 20250.730.730.720.72--1.77%12,591,530
May 29, 20250.720.740.720.74-2.65%13,154,100
May 28, 20250.720.730.720.72--0.83%7,322,600
May 27, 20250.730.730.720.72--1.09%8,123,000
May 26, 20250.740.740.730.73--0.68%6,996,708
May 23, 20250.740.750.730.74--0.81%6,829,100