Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Founder Fubon Fund Management Co., Ltd. - Founder Fubon SZSE 100 ETF (159961.SZ)

1.5520
+0.0050
+(0.32%)
At close: April 30 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.54901.55601.54801.55201.55203,759,100
Apr 29, 20251.54401.55301.54301.54701.5470940,900
Apr 28, 20251.55501.55801.55101.55201.55201,401,700
Apr 25, 20251.55901.56401.55801.56001.56001,014,500
Apr 24, 20251.55701.56801.55301.55401.55401,322,200
Apr 23, 20251.59401.59401.55401.55901.55901,414,700
Apr 22, 20251.55001.55301.54601.54701.54701,449,300
Apr 21, 20251.53101.54901.53101.54901.5490534,300
Apr 18, 20251.58001.58001.52101.53501.5350626,500
Apr 17, 20251.52901.53901.52901.53401.5340820,400
Apr 16, 20251.53101.53101.51401.52901.52903,899,400
Apr 15, 20251.54101.54201.53601.54201.5420951,000
Apr 14, 20251.54201.55801.54101.54501.54501,851,300
Apr 11, 20251.52301.55101.51801.54201.54201,699,800
Apr 10, 20251.51601.54901.51601.53901.53902,245,600
Apr 9, 20251.47101.50901.45901.50101.50104,104,100
Apr 8, 20251.47801.48901.47001.48501.48501,526,700
Apr 7, 20251.58901.58901.46901.47201.47203,962,200
Apr 3, 20251.63001.63401.61101.61601.61602,520,500
Apr 2, 20251.64001.64701.63801.63901.6390848,300
Apr 1, 20251.64601.65301.64101.64301.6430611,300
Mar 31, 20251.66201.66201.63801.64701.64703,057,900
Mar 28, 20251.66601.66601.65401.65901.65901,379,200
Mar 27, 20251.65301.67401.65301.66701.66701,875,200
Mar 26, 20251.65901.66601.65901.66001.66001,473,600
Mar 25, 20251.66301.66701.65701.66301.66301,656,700
Mar 24, 20251.66201.66701.65001.66201.66205,067,100
Mar 21, 20251.68701.68801.65101.65601.65604,393,300
Mar 20, 20251.70401.70501.68201.68201.68202,560,800
Mar 19, 20251.71301.71301.69201.70301.70301,901,500
Mar 18, 20251.69401.70301.69001.70101.70102,105,400
Mar 17, 20251.70001.70201.68801.69001.69001,974,400
Mar 14, 20251.66401.70201.66301.69601.69603,955,300
Mar 13, 20251.67201.67201.65101.65501.65501,950,702
Mar 12, 20251.67401.67801.66601.67001.67002,076,700
Mar 11, 20251.66101.67201.65701.67201.67208,161,500
Mar 10, 20251.68201.68201.66701.67701.67706,428,400
Mar 7, 20251.67801.68801.67301.67801.67802,510,200
Mar 6, 20251.67001.69201.67001.68701.68704,070,700
Mar 5, 20251.67601.68901.65401.66101.66102,124,800
Mar 4, 20251.65001.66101.64501.66001.6600595,700
Mar 3, 20251.65901.68501.65901.66101.66102,502,500
Feb 28, 20251.71401.71401.65701.66201.66204,116,900
Feb 27, 20251.70701.71101.68801.70301.70304,072,900
Feb 26, 20251.69101.70301.68701.70301.70303,193,400
Feb 25, 20251.69301.70401.68801.69401.69402,346,500
Feb 24, 20251.72901.72901.70001.70901.70902,938,400
Feb 21, 20251.70101.71701.69201.71501.71505,085,200
Feb 20, 20251.68501.69201.68101.68701.68701,117,300
Feb 19, 20251.67401.69001.67401.68901.68901,841,800
Feb 18, 20251.69101.70201.67101.67501.67503,770,000
Feb 17, 20251.69101.69601.68001.69001.69002,374,900
Feb 14, 20251.67001.68801.66801.68701.68702,646,600
Feb 13, 20251.67101.68201.66601.66601.66602,609,900
Feb 12, 20251.65001.67901.64901.67701.67702,444,400
Feb 11, 20251.66601.66601.65301.65701.65702,556,400
Feb 10, 20251.66101.67001.65701.66901.66902,976,200
Feb 7, 20251.64101.68101.63801.66801.66802,623,200
Feb 6, 20251.60901.64301.60601.64101.64102,644,800
Feb 5, 20251.61101.61701.60401.60801.60801,633,600
Jan 27, 20251.63301.63901.62001.62001.62002,579,800
Jan 24, 20251.62301.64201.62301.63801.63802,445,700
Jan 23, 20251.63701.65101.62301.62601.62602,664,100
Jan 22, 20251.63401.63401.61601.62401.62401,597,100
Jan 21, 20251.63601.64401.62801.63801.63801,315,500
Jan 20, 20251.62901.64301.62901.63101.63101,699,400
Jan 17, 20251.60101.62101.60101.61301.61301,768,300
Jan 16, 20251.61201.61301.59101.60301.60301,414,900
Jan 15, 20251.61901.61901.59701.59901.59901,386,000
Jan 14, 20251.56801.62001.56801.61601.61601,535,900
Jan 13, 20251.56401.57301.55701.56201.56201,009,100
Jan 10, 20251.58901.59001.56901.56901.56901,078,800
Jan 9, 20251.60401.60401.59001.59801.59801,023,900
Jan 8, 20251.58301.59801.56401.58901.58901,846,000
Jan 7, 20251.59101.60101.58401.59801.59801,508,100
Jan 6, 20251.58901.59701.57901.58801.58801,611,300
Jan 3, 20251.60901.61501.58801.59201.59201,822,000
Jan 2, 20251.65001.65001.60001.61001.61001,457,700
Dec 31, 20241.68401.68401.65901.66001.66001,768,500
Dec 30, 20241.67501.69301.67401.68501.68501,466,700
Dec 27, 20241.68801.69901.67301.68101.68102,257,600
Dec 26, 20241.68801.69101.68401.68801.68801,483,800
Dec 25, 20241.68701.69301.67601.68301.68301,606,900
Dec 24, 20241.67301.69001.67301.69001.69001,416,200
Dec 23, 20241.67801.68101.66901.66901.66901,295,000
Dec 20, 20241.68001.68101.67101.67201.67204,555,300
Dec 19, 20241.68601.68601.65401.68101.68105,566,000
Dec 18, 20241.67001.67801.66801.67001.67002,482,400
Dec 17, 20241.66301.68601.66301.66701.66704,833,600
Dec 16, 20241.69201.69301.65501.65901.65905,113,200
Dec 13, 20241.71401.71401.67701.67801.67804,146,600
Dec 12, 20241.69601.72301.69601.72201.72205,485,600
Dec 11, 20241.70901.71101.69901.70201.70204,496,800
Dec 10, 20241.70501.75001.70401.70401.70402,396,200
Dec 9, 20241.69701.69801.68001.68901.68903,239,200
Dec 6, 20241.66601.70601.66601.69501.69503,106,600
Dec 5, 20241.67201.67401.66201.66601.66602,656,300
Dec 4, 20241.67601.68501.66801.66801.66803,077,305
Dec 3, 20241.68201.69201.67401.68701.68703,391,200
Dec 2, 20241.67801.69701.67601.69101.69103,355,700
Nov 29, 20241.65901.69601.65201.67501.67506,562,800
Nov 28, 20241.66801.66801.64801.65001.65004,504,000
Nov 27, 20241.63101.66801.62301.66801.66803,800,000
Nov 26, 20241.64701.65701.63601.63901.63904,057,400
Nov 25, 20241.65901.66401.63001.64401.64402,081,500
Nov 22, 20241.70801.71001.65501.65501.65502,176,200
Nov 21, 20241.70801.71301.70301.71101.71102,675,700
Nov 20, 20241.70501.71701.69601.70901.70906,646,800
Nov 19, 20241.69101.70101.66401.69701.69702,803,300
Nov 18, 20241.69701.71601.67501.67501.67503,555,400
Nov 15, 20241.75301.75301.70801.70801.70803,226,600
Nov 14, 20241.78701.78901.74901.74901.74903,148,100
Nov 13, 20241.77801.79401.76101.79001.79003,561,447
Nov 12, 20241.79901.82001.76501.77401.77403,505,700
Nov 11, 20241.73601.78201.73601.78201.78204,699,300
Nov 8, 20241.78601.79901.75101.75301.75308,242,500
Nov 7, 20241.69101.77101.69101.76901.76904,652,100
Nov 6, 20241.73501.76101.70701.71401.71406,483,800
Nov 5, 20241.68201.73901.67901.73401.73406,899,700
Nov 4, 20241.65001.68601.65001.68601.68602,354,600
Nov 1, 20241.64701.67601.64701.65401.65404,226,400
Oct 31, 20241.65601.68301.64601.66301.66303,601,200
Oct 30, 20241.67201.67801.64601.66201.66203,021,100
Oct 29, 20241.69901.70801.67601.67601.67605,067,100
Oct 28, 20241.69201.69901.67901.69901.69902,849,000
Oct 25, 20241.67801.71601.65901.69601.69604,908,200
Oct 24, 20241.68901.68901.66601.67401.67403,971,300
Oct 23, 20241.68301.71601.68301.69101.69103,204,005
Oct 22, 20241.66501.69601.66501.68901.68902,926,900
Oct 21, 20241.67901.70001.65901.67601.67604,107,400
Oct 18, 20241.58501.71401.58501.67601.67605,686,400
Oct 17, 20241.60301.62701.58801.58901.58903,276,300
Oct 16, 20241.61601.62301.59401.60301.60302,611,800
Oct 15, 20241.65701.68001.63101.63201.63204,557,385
Oct 14, 20241.66001.68001.62901.67301.67303,749,400
Oct 11, 20241.70301.70301.62101.64001.64004,242,300
Oct 10, 20241.77101.77501.67601.70701.70708,598,500
Oct 9, 20241.84701.84701.71201.72301.72309,660,100
Oct 8, 20241.87801.87801.77301.87801.878012,230,005
Sep 30, 20241.59701.70801.59701.70701.707011,582,000
Sep 27, 20241.46501.57301.46501.55301.55305,297,800
Sep 26, 20241.39001.45301.38801.45101.45106,656,700
Sep 25, 20241.38501.44001.38501.39101.39105,496,100
Sep 24, 20241.32801.37201.31501.37201.37206,335,500
Sep 23, 20241.32401.32601.31401.31501.31501,645,800
Sep 20, 20241.30601.31501.30001.31301.31303,070,800
Sep 19, 20241.28801.32101.28801.30901.30901,930,000
Sep 18, 20241.31301.41001.28701.29601.29602,302,100
Sep 13, 20241.30301.30701.29501.29601.2960701,900
Sep 12, 20241.31601.31801.30301.30301.3030831,800
Sep 11, 20241.30001.31601.30001.31101.31102,364,000
Sep 10, 20241.30101.31101.29501.30601.30601,583,100
Sep 9, 20241.32001.32001.29701.30301.30301,945,700
Sep 6, 20241.32701.33401.31501.31601.31601,128,800
Sep 5, 20241.33301.33601.33201.33401.33401,150,400
Sep 4, 20241.33001.34301.32901.33201.33201,341,200
Sep 3, 20241.32601.34201.32301.33701.33702,287,200
Sep 2, 20241.34201.34401.32201.32201.32202,494,600
Aug 30, 20241.32401.43301.32401.35101.35103,174,800
Aug 29, 20241.31001.32201.30401.31601.31601,573,400
Aug 28, 20241.30901.31001.30101.30901.30901,314,500
Aug 27, 20241.31801.31801.31301.31601.3160730,200
Aug 26, 20241.33001.33201.32501.32701.32702,486,900
Aug 23, 20241.32601.33001.32001.32801.3280382,700
Aug 22, 20241.32601.32601.31801.32501.32503,212,800
Aug 21, 20241.32701.33201.32601.32701.3270581,900
Aug 20, 20241.33801.33801.32901.33101.33101,769,000
Aug 19, 20241.35501.35601.34201.34201.3420600,900
Aug 16, 20241.35701.35701.34001.34501.34502,276,800
Aug 15, 20241.33101.35301.33101.34501.3450891,000
Aug 14, 20241.34301.34301.33601.33601.3360820,300
Aug 13, 20241.34301.34601.34001.34301.3430897,200
Aug 12, 20241.35001.35101.34201.34301.34301,232,400
Aug 9, 20241.36301.36301.34801.34801.3480301,300
Aug 8, 20241.35001.36601.34401.35601.35603,036,000
Aug 7, 20241.35701.36101.35501.35601.35602,864,700
Aug 6, 20241.36701.36901.34901.35901.35902,934,600
Aug 5, 20241.36401.38701.35401.35401.35404,000,100
Aug 2, 20241.37801.39201.37401.37401.37403,102,200
Aug 1, 20241.41001.41001.38901.39101.39102,976,400
Jul 31, 20241.36601.40601.36601.40101.40103,616,500
Jul 30, 20241.36901.37601.36101.36801.36804,077,600
Jul 29, 20241.38501.38701.37801.38201.38203,778,400
Jul 26, 20241.39001.39701.38201.39201.39203,241,400
Jul 25, 20241.37401.37901.37101.37801.37804,378,000
Jul 24, 20241.39601.40101.37401.38001.38004,322,600
Jul 23, 20241.43201.43401.39901.40001.40004,613,400
Jul 22, 20241.44501.44501.43201.43701.43703,605,200
Jul 19, 20241.43701.45001.43001.44601.44603,892,000
Jul 18, 20241.41701.43701.41701.43701.43703,353,400
Jul 17, 20241.42301.43401.41901.43101.43104,079,600
Jul 16, 20241.43001.43001.41201.42701.42704,332,500
Jul 15, 20241.41401.41801.41101.41401.41402,966,400
Jul 12, 20241.41401.42201.41001.41901.41903,503,900
Jul 11, 20241.39901.42401.39901.41601.41603,015,303
Jul 10, 20241.39201.40201.39001.39001.39002,027,300
Jul 9, 20241.37301.39301.37001.39101.39103,495,600
Jul 8, 20241.39501.39501.37201.37501.37502,839,300
Jul 5, 20241.39601.39601.37701.39001.39003,390,600
Jul 4, 20241.40401.41201.39601.39601.39603,310,300
Jul 3, 20241.40201.40701.39601.40201.40203,212,500
Jul 2, 20241.41501.41701.40201.40501.40502,869,800
Jul 1, 20241.41401.42001.40101.41701.41703,469,100
Jun 28, 20241.42501.43301.41401.41501.41503,663,100
Jun 27, 20241.43101.43101.42201.42201.42203,707,800
Jun 26, 20241.42601.43801.41601.43301.43302,691,300
Jun 25, 20241.42801.43301.41401.42501.42503,780,300
Jun 24, 20241.43501.44201.42901.44201.44203,805,200
Jun 21, 20241.43901.44601.43001.44201.44204,109,600
Jun 20, 20241.46201.46201.44101.44401.44404,314,100
Jun 19, 20241.47201.47201.46101.46301.46303,845,400
Jun 18, 20241.47101.47601.47101.47601.47604,127,700
Jun 17, 20241.46001.47201.45701.46901.46904,161,000
Jun 14, 20241.45101.46201.44401.46101.46103,821,700
Jun 13, 20241.46601.47001.45301.45301.45304,024,100
Jun 12, 20241.46601.49901.46201.46201.46202,478,800
Jun 11, 20241.45201.47001.38601.46501.46503,734,600
Jun 7, 20241.48501.48601.45601.45601.45603,381,500
Jun 6, 20241.49401.51601.48401.48601.48603,486,000
Jun 5, 20241.48101.50401.43701.49301.49303,639,500
Jun 4, 20241.49401.55201.47701.49401.49403,886,200
Jun 3, 20241.49901.49901.46701.48101.48103,963,200
May 31, 20241.48501.48901.47401.48801.48803,473,500
May 30, 20241.48001.48501.47601.47801.47803,467,800
May 29, 20241.46501.49101.46501.48101.48103,762,400
May 28, 20241.49401.49401.47801.47901.47902,430,400
May 27, 20241.48701.49101.48301.49001.49004,457,700
May 24, 20241.51001.51101.49101.49101.49104,867,000
May 23, 20241.51901.52301.50401.50701.50704,419,100
May 22, 20241.51901.53201.51701.52601.52603,232,700
May 21, 20241.52501.52501.51601.51801.51804,112,800
May 20, 20241.52001.53401.52001.52501.52503,891,300
May 17, 20241.51101.52501.50301.52501.52503,990,800
May 16, 20241.50401.52001.50301.51001.51004,307,200
May 15, 20241.51401.51401.50401.50401.50404,100,200
May 14, 20241.52101.52101.50801.51301.51306,393,900
May 13, 20241.50601.52201.43201.51501.51507,053,400
May 10, 20241.52901.52901.51101.52101.52103,448,700
May 9, 20241.51601.52901.51101.52801.52803,756,500
May 8, 20241.51801.51901.50601.50901.50904,160,500
May 7, 20241.54101.60101.52101.52801.52804,873,600
May 6, 20241.50901.53401.50901.52601.52602,727,500
Apr 30, 20241.51101.53501.49501.49501.49505,237,900