Fubon CSI All Share Free Cash Flow Index ETF (SHA:563780)
China · Delayed Price · Currency is CNY 1.188
0.00 (0.00%)
Sep 22, 2026, 4:00 PM EDT
SHA:563780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 926,200 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 537,300 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.68% | 631,700 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.68% | 1,378,200 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 2,083,700 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.08% | 2,696,700 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.50% | 1,480,800 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -2.13% | 2,719,400 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.05% | 2,622,800 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.73% | 602,400 |
| Sep 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.49% | 3,130,900 |
| Sep 7, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.16% | 2,678,200 |
| Sep 4, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.33% | 1,734,700 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.25% | 2,241,600 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.70% | 1,905,800 |
| Sep 1, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.24% | 2,612,600 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.08% | 1,003,700 |
| Aug 28, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.65% | 906,900 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 1,653,400 |
| Aug 26, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 2,591,600 |
| Aug 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.08% | 2,626,400 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 2,981,400 |
| Aug 21, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.49% | 1,825,200 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.66% | 2,645,900 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.65% | 3,807,100 |
| Aug 18, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.25% | 2,291,700 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.91% | 1,542,600 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 2,432,700 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.38% | 3,743,100 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.49% | 1,549,900 |
| Aug 11, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.33% | 4,549,700 |
| Aug 10, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.49% | 11,402,100 |
| Aug 7, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 14,284,900 |
| Aug 6, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.41% | 72,309,100 |
| Aug 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.08% | 2,615,300 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.74% | 2,413,600 |
| Aug 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.33% | 4,194,600 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.08% | 7,361,500 |
| Jul 30, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.90% | 7,524,900 |
| Jul 29, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 1.93% | 4,704,300 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 3,027,100 |
| Jul 27, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.10% | 2,361,800 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.15% | 7,061,900 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.34% | 3,025,100 |
| Jul 22, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 3,599,500 |
| Jul 21, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 4,787,300 |
| Jul 20, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.51% | 3,307,600 |
| Jul 17, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.11% | 6,419,700 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.51% | 6,007,800 |
| Jul 15, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.99% | 3,557,100 |