Bank Of Communications Schroder Fund Management Co. Ltd. - CSI SSH Technology 50 Custom ETF (SHA:517950)
China · Delayed Price · Currency is CNY 1.181
+0.002 (0.17%)
At close: Sep 22, 2026
SHA:517950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | 0.17% | 5,811,600 |
| Sep 21, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.86% | 1,423,500 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.92% | 786,100 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.17% | 1,428,000 |
| Sep 16, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.42% | 1,376,500 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.18% | 917,300 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.53% | 564,300 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.44% | 2,365,000 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.96% | 2,908,800 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.61% | 1,752,900 |
| Sep 8, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.52% | 5,325,900 |
| Sep 7, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.93% | 7,356,500 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.38% | 2,222,000 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 865,100 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.28% | 1,358,200 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.52% | 2,129,400 |
| Aug 31, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.34% | 4,295,300 |
| Aug 28, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.34% | 2,506,800 |
| Aug 27, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 1,824,100 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.05% | 2,464,400 |
| Aug 25, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.17% | 3,140,400 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -2.13% | 6,482,200 |
| Aug 21, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.77% | 2,361,500 |
| Aug 20, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.60% | 7,460,300 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -4.49% | 11,276,000 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.41% | 4,089,600 |
| Aug 17, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.16% | 6,769,200 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 7,696,000 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.41% | 10,476,800 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.33% | 4,681,200 |
| Aug 11, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -0.99% | 3,485,400 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 10,355,600 |
| Aug 7, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 2.61% | 7,527,800 |
| Aug 6, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | -0.34% | 3,807,800 |
| Aug 5, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.39% | 4,022,700 |
| Aug 4, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.13% | 6,878,400 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.70% | 6,704,000 |
| Jul 31, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 2.32% | 11,858,300 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.60% | 8,022,400 |
| Jul 29, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.09% | 12,892,000 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.48% | 7,707,900 |
| Jul 27, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.69% | 5,929,100 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.50% | 9,280,500 |
| Jul 23, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -1.31% | 9,267,900 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -1.53% | 10,699,300 |
| Jul 21, 2026 | 1.19 | 1.24 | 1.14 | 1.24 | 1.24 | 5.36% | 7,734,200 |
| Jul 20, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | 0.26% | 11,654,000 |
| Jul 17, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -5.10% | 11,477,100 |
| Jul 16, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -2.29% | 11,469,200 |
| Jul 15, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.94% | 6,560,400 |