Stock listing
Shanghai:501089 Founder Fubon Fund MNGT Co Ltd FDFB Csi CNSM BNS Idx FD Lof 股价
Follow Founder Fubon Fund MNGT Co Ltd FDFB Csi CNSM BNS Idx FD Lof into a list and get an email when it puts out news.
Share price · SSE:501089
¥1.01 CNY -0.02 (-1.7%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- ¥1.01 – ¥1.02 CNYOct 22, 2026
- 52-week range
- ¥0.918 – ¥1.27 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SSE:501089 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.01 | -0.017 | -1.7% | ¥1.022 | ¥1.024 | ¥1.006 | — | |
| ¥1.027 | -0.007 | -0.7% | ¥1.031 | ¥1.037 | ¥1.019 | — | |
| ¥1.034 | -0.004 | -0.4% | ¥1.036 | ¥1.037 | ¥1.029 | — | |
| ¥1.038 | +0.002 | +0.2% | ¥1.033 | ¥1.042 | ¥1.033 | — | |
| ¥1.036 | +0.008 | +0.8% | ¥1.028 | ¥1.042 | ¥1.025 | — | |
| ¥1.028 | -0.014 | -1.3% | ¥1.038 | ¥1.042 | ¥1.023 | — | |
| ¥1.042 | +0.001 | +0.1% | ¥1.041 | ¥1.047 | ¥1.037 | — | |
| ¥1.041 | -0.006 | -0.6% | ¥1.046 | ¥1.047 | ¥1.04 | — | |
| ¥1.047 | -0.006 | -0.6% | ¥1.051 | ¥1.056 | ¥1.043 | — | |
| ¥1.053 | +0.01 | +1.0% | ¥1.043 | ¥1.054 | ¥1.038 | — | |
| ¥1.043 | 0.00 | 0.0% | ¥1.037 | ¥1.053 | ¥1.037 | — | |
| ¥1.043 | +0.023 | +2.3% | ¥1.02 | ¥1.045 | ¥1.02 | — | |
| ¥1.02 | -0.008 | -0.8% | ¥1.023 | ¥1.025 | ¥1.018 | — | |
| ¥1.028 | -0.001 | -0.1% | ¥1.027 | ¥1.033 | ¥1.024 | — | |
| ¥1.029 | -0.008 | -0.8% | ¥1.038 | ¥1.04 | ¥1.028 | — | |
| ¥1.037 | -0.004 | -0.4% | ¥1.046 | ¥1.047 | ¥1.03 | — | |
| ¥1.041 | -0.003 | -0.3% | ¥1.039 | ¥1.046 | ¥1.035 | — | |
| ¥1.044 | +0.014 | +1.4% | ¥1.037 | ¥1.045 | ¥1.028 | — | |
| ¥1.03 | +0.007 | +0.7% | ¥1.023 | ¥1.034 | ¥1.023 | — | |
| ¥1.023 | +0.001 | +0.1% | ¥1.02 | ¥1.028 | ¥1.017 | — | |
| ¥1.022 | -0.013 | -1.3% | ¥1.025 | ¥1.031 | ¥1.012 | — | |
| ¥1.035 | +0.003 | +0.3% | ¥1.032 | ¥1.035 | ¥1.02 | — | |
| ¥1.032 | +0.001 | +0.1% | ¥1.02 | ¥1.037 | ¥1.02 | — | |
| ¥1.031 | -0.02 | -1.9% | ¥1.047 | ¥1.053 | ¥1.025 | — | |
| ¥1.051 | -0.016 | -1.5% | ¥1.07 | ¥1.073 | ¥1.045 | — | |
| ¥1.067 | -0.004 | -0.4% | ¥1.071 | ¥1.073 | ¥1.06 | — | |
| ¥1.071 | +0.017 | +1.6% | ¥1.057 | ¥1.072 | ¥1.056 | — | |
| ¥1.054 | +0.003 | +0.3% | ¥1.051 | ¥1.056 | ¥1.044 | — | |
| ¥1.051 | +0.022 | +2.1% | ¥1.028 | ¥1.056 | ¥1.028 | — | |
| ¥1.029 | -0.005 | -0.5% | ¥1.037 | ¥1.037 | ¥1.028 | — | |
| ¥1.034 | -0.013 | -1.2% | ¥1.047 | ¥1.047 | ¥1.029 | — | |
| ¥1.047 | +0.017 | +1.7% | ¥1.031 | ¥1.051 | ¥1.031 | — | |
| ¥1.03 | -0.014 | -1.3% | ¥1.04 | ¥1.04 | ¥1.027 | — | |
| ¥1.044 | +0.012 | +1.2% | ¥1.039 | ¥1.044 | ¥1.029 | — | |
| ¥1.032 | +0.002 | +0.2% | ¥1.033 | ¥1.038 | ¥1.025 | — | |
| ¥1.03 | +0.003 | +0.3% | ¥1.024 | ¥1.032 | ¥1.024 | — | |
| ¥1.027 | +0.009 | +0.9% | ¥1.018 | ¥1.028 | ¥1.018 | — | |
| ¥1.018 | +0.004 | +0.4% | ¥1.013 | ¥1.023 | ¥1.013 | — | |
| ¥1.014 | -0.02 | -1.9% | ¥1.039 | ¥1.039 | ¥1.012 | — | |
| ¥1.034 | +0.006 | +0.6% | ¥1.028 | ¥1.037 | ¥1.026 | — | |
| ¥1.028 | -0.018 | -1.7% | ¥1.044 | ¥1.047 | ¥1.028 | — | |
| ¥1.046 | +0.015 | +1.5% | ¥1.035 | ¥1.046 | ¥1.035 | — | |
| ¥1.031 | 0.00 | 0.0% | ¥1.031 | ¥1.036 | ¥1.023 | — | |
| ¥1.031 | -0.01 | -1.0% | ¥1.038 | ¥1.041 | ¥1.029 | — | |
| ¥1.041 | -0.004 | -0.4% | ¥1.045 | ¥1.048 | ¥1.038 | — | |
| ¥1.045 | +0.002 | +0.2% | ¥1.042 | ¥1.05 | ¥1.038 | — | |
| ¥1.043 | -0.005 | -0.5% | ¥1.048 | ¥1.057 | ¥1.038 | — | |
| ¥1.048 | +0.02 | +1.9% | ¥1.028 | ¥1.054 | ¥1.019 | — | |
| ¥1.028 | -0.001 | -0.1% | ¥1.029 | ¥1.031 | ¥1.015 | — | |
| ¥1.029 | -0.005 | -0.5% | ¥1.034 | ¥1.038 | ¥1.019 | — | |
| ¥1.034 | -0.002 | -0.2% | ¥1.036 | ¥1.039 | ¥1.028 | — | |
| ¥1.036 | -0.01 | -1.0% | ¥1.042 | ¥1.047 | ¥1.033 | — | |
| ¥1.046 | -0.002 | -0.2% | ¥1.051 | ¥1.055 | ¥1.042 | — | |
| ¥1.048 | +0.002 | +0.2% | ¥1.035 | ¥1.048 | ¥1.015 | — | |
| ¥1.046 | +0.019 | +1.9% | ¥1.028 | ¥1.053 | ¥1.021 | — | |
| ¥1.027 | +0.029 | +2.9% | ¥0.998 | ¥1.027 | ¥0.998 | — | |
| ¥0.998 | +0.015 | +1.5% | ¥0.985 | ¥0.999 | ¥0.981 | — | |
| ¥0.983 | +0.01 | +1.0% | ¥0.976 | ¥0.988 | ¥0.966 | — | |
| ¥0.973 | -0.016 | -1.6% | ¥0.981 | ¥0.989 | ¥0.97 | — | |
| ¥0.989 | +0.003 | +0.3% | ¥0.978 | ¥0.99 | ¥0.975 | — | |
| ¥0.986 | -0.005 | -0.5% | ¥0.99 | ¥0.99 | ¥0.974 | — |
- Ticker
- Shanghai:501089
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
Founder Fubon Fund MNGT Co Ltd FDFB Csi CNSM BNS Idx FD Lof on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Founder Fubon Fund MNGT Co Ltd FDFB Csi CNSM BNS Idx FD Lof.