Fubon CSI SH-HK-SZ Artificial Intelligence 50 ETF (SHA:517800)
China · Delayed Price · Currency is CNY 1.007
+0.019 (1.92%)
At close: Sep 22, 2026
SHA:517800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.29% | 2,481,300 |
| Sep 22, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.92% | 9,010,600 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.44% | 5,379,400 |
| Sep 18, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 2.63% | 4,681,254 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.42% | 1,625,600 |
| Sep 16, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.14% | 2,925,900 |
| Sep 15, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 1,196,500 |
| Sep 14, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.37% | 1,791,100 |
| Sep 11, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.32% | 4,077,200 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.45% | 2,634,300 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.72% | 2,942,900 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.92% | 2,611,800 |
| Sep 7, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 2,636,300 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 0.31% | 3,240,400 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.62% | 2,696,000 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.32% | 4,267,100 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.40% | 2,096,000 |
| Aug 31, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 1.64% | 4,132,500 |
| Aug 28, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.20% | 5,100,000 |
| Aug 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 7,329,400 |
| Aug 26, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.84% | 1,781,500 |
| Aug 25, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.42% | 3,277,100 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.53% | 11,947,300 |
| Aug 21, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.71% | 3,622,700 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 3,711,200 |
| Aug 19, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -4.92% | 10,238,900 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.33% | 5,501,000 |
| Aug 17, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 3.34% | 7,643,700 |
| Aug 14, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.20% | 3,637,000 |
| Aug 13, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.36% | 5,123,200 |
| Aug 12, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.59% | 3,207,600 |
| Aug 11, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.10% | 4,708,100 |
| Aug 10, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.73% | 6,512,400 |
| Aug 7, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.39% | 5,383,700 |
| Aug 6, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.67% | 4,488,700 |
| Aug 5, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 1.07% | 6,882,300 |
| Aug 4, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 4.88% | 11,205,100 |
| Aug 3, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -1.30% | 4,685,000 |
| Jul 31, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 4.18% | 11,567,800 |
| Jul 30, 2026 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -5.34% | 10,498,100 |
| Jul 29, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.22% | 8,401,900 |
| Jul 28, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -5.72% | 10,854,400 |
| Jul 27, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.14% | 3,153,800 |
| Jul 24, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.25% | 5,868,400 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -1.98% | 6,384,700 |
| Jul 22, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.12% | 8,041,700 |
| Jul 21, 2026 | 1.03 | 1.08 | 1.01 | 1.08 | 1.08 | 5.34% | 9,901,200 |
| Jul 20, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | 1.68% | 7,194,600 |
| Jul 17, 2026 | 1.09 | 1.09 | 0.99 | 1.01 | 1.01 | -7.33% | 10,726,264 |
| Jul 16, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.62% | 5,308,300 |