Stock listing

Shenzhen:159961 Founder Fubon SZSE 100 ETF 股价

Follow Founder Fubon SZSE 100 ETF into a list and get an email when it puts out news.

Share price · SZSE:159961

¥1.79 CNY +0.06 (+3.2%)

Close on Nov 4, 2026

Past year -14.8% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits

Day range: ¥1.71 – ¥1.79 CNYNov 4, 2026
Volume: 2.45M sharesNov 4, 2026
52-week range: ¥1.69 – ¥2.57 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day: ¥3.53M CNYMedian day 1.66M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:159961 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	¥1.785	+0.056	+3.2%	¥1.72	¥1.79	¥1.709	2,447,700
Tue, Nov 3	¥1.729	-0.01	-0.6%	¥1.724	¥1.748	¥1.71	2,332,400
Mon, Nov 2	¥1.739	+0.017	+1.0%	¥1.726	¥1.758	¥1.719	2,412,200
Fri, Oct 30	¥1.722	-0.039	-2.2%	¥1.752	¥1.759	¥1.694	2,396,100
Thu, Oct 29	¥1.761	-0.045	-2.5%	¥1.789	¥1.789	¥1.761	2,205,900
Wed, Oct 28	¥1.806	+0.027	+1.5%	¥1.795	¥1.811	¥1.787	1,403,800
Tue, Oct 27	¥1.779	-0.036	-2.0%	¥1.825	¥1.825	¥1.779	2,060,300
Mon, Oct 26	¥1.815	-0.018	-1.0%	¥1.815	¥1.826	¥1.794	1,977,900
Fri, Oct 23	¥1.833	+0.051	+2.9%	¥1.765	¥1.833	¥1.74	2,612,200
Thu, Oct 22	¥1.782	-0.056	-3.0%	¥1.82	¥1.821	¥1.777	3,091,000
Wed, Oct 21	¥1.838	-0.026	-1.4%	¥1.864	¥1.867	¥1.83	1,578,800
Tue, Oct 20	¥1.864	-0.014	-0.7%	¥1.872	¥1.885	¥1.845	2,190,000
Mon, Oct 19	¥1.878	0.00	0.0%	¥1.877	¥1.887	¥1.862	2,023,100
Fri, Oct 16	¥1.878	+0.002	+0.1%	¥1.885	¥1.902	¥1.862	2,130,900
Thu, Oct 15	¥1.876	-0.038	-2.0%	¥1.895	¥1.895	¥1.857	2,653,500
Wed, Oct 14	¥1.914	-0.039	-2.0%	¥1.945	¥1.953	¥1.911	2,294,800
Tue, Oct 13	¥1.953	-0.007	-0.4%	¥1.952	¥1.973	¥1.913	3,278,100
Mon, Oct 12	¥1.96	-0.032	-1.6%	¥1.989	¥2.001	¥1.957	1,245,000
Fri, Oct 9	¥1.992	+0.006	+0.3%	¥1.976	¥1.996	¥1.941	1,731,600
Thu, Oct 8	¥1.986	-0.041	-2.0%	¥2.007	¥2.04	¥1.975	2,045,400
Wed, Sep 30	¥2.027	+0.002	+0.1%	¥2.036	¥2.037	¥2.022	1,951,400
Tue, Sep 29	¥2.025	+0.002	+0.1%	¥2.027	¥2.033	¥2.018	1,320,400
Mon, Sep 28	¥2.023	-0.074	-3.5%	¥2.083	¥2.083	¥2.018	2,591,200
Thu, Sep 24	¥2.097	-0.046	-2.1%	¥2.133	¥2.133	¥2.096	1,698,600
Wed, Sep 23	¥2.143	-0.021	-1.0%	¥2.161	¥2.161	¥2.142	1,048,600
Tue, Sep 22	¥2.164	+0.009	+0.4%	¥2.134	¥2.192	¥2.134	2,966,500
Mon, Sep 21	¥2.155	+0.008	+0.4%	¥2.127	¥2.168	¥2.127	1,585,800
Fri, Sep 18	¥2.147	+0.036	+1.7%	¥2.111	¥2.155	¥2.111	1,657,300
Thu, Sep 17	¥2.111	-0.005	-0.2%	¥2.12	¥2.13	¥2.11	905,500
Wed, Sep 16	¥2.116	+0.015	+0.7%	¥2.096	¥2.122	¥2.079	1,862,800
Tue, Sep 15	¥2.101	-0.019	-0.9%	¥2.122	¥2.132	¥2.096	793,700
Mon, Sep 14	¥2.12	-0.019	-0.9%	¥2.139	¥2.139	¥2.117	1,417,100
Fri, Sep 11	¥2.139	-0.018	-0.8%	¥2.136	¥2.149	¥2.118	1,295,000
Thu, Sep 10	¥2.157	-0.015	-0.7%	¥2.154	¥2.17	¥2.15	1,339,000
Wed, Sep 9	¥2.172	+0.01	+0.5%	¥2.162	¥2.178	¥2.157	1,307,300
Tue, Sep 8	¥2.162	-0.023	-1.1%	¥2.173	¥2.189	¥2.16	1,277,200
Mon, Sep 7	¥2.185	+0.042	+2.0%	¥2.143	¥2.187	¥2.143	1,329,700
Fri, Sep 4	¥2.143	-0.005	-0.2%	¥2.148	¥2.174	¥2.138	1,589,900
Thu, Sep 3	¥2.148	-0.014	-0.6%	¥2.165	¥2.167	¥2.141	1,531,300
Wed, Sep 2	¥2.162	-0.03	-1.4%	¥2.171	¥2.171	¥2.142	796,200
Tue, Sep 1	¥2.192	-0.019	-0.9%	¥2.203	¥2.211	¥2.185	1,497,400
Mon, Aug 31	¥2.211	+0.005	+0.2%	¥2.184	¥2.212	¥2.177	1,201,300
Fri, Aug 28	¥2.206	-0.019	-0.9%	¥2.203	¥2.239	¥2.203	1,274,600
Thu, Aug 27	¥2.225	+0.017	+0.8%	¥2.211	¥2.225	¥2.206	121,800
Wed, Aug 26	¥2.208	+0.012	+0.5%	¥2.19	¥2.221	¥2.19	765,100
Tue, Aug 25	¥2.196	-0.007	-0.3%	¥2.181	¥2.207	¥2.178	315,400
Mon, Aug 24	¥2.203	-0.049	-2.2%	¥2.261	¥2.261	¥2.178	1,591,600
Fri, Aug 21	¥2.252	+0.028	+1.3%	¥2.227	¥2.259	¥2.223	935,400
Thu, Aug 20	¥2.224	+0.011	+0.5%	¥2.235	¥2.241	¥2.21	1,275,800
Wed, Aug 19	¥2.213	-0.101	-4.4%	¥2.291	¥2.291	¥2.204	3,125,600
Tue, Aug 18	¥2.314	-0.016	-0.7%	¥2.33	¥2.334	¥2.296	940,500
Mon, Aug 17	¥2.33	+0.053	+2.3%	¥2.277	¥2.33	¥2.27	1,251,000
Fri, Aug 14	¥2.277	+0.001	0.0%	¥2.298	¥2.322	¥2.255	2,527,500
Thu, Aug 13	¥2.276	-0.011	-0.5%	¥2.309	¥2.32	¥2.276	1,970,700
Wed, Aug 12	¥2.287	+0.022	+1.0%	¥2.264	¥2.29	¥2.262	1,510,000
Tue, Aug 11	¥2.265	+0.005	+0.2%	¥2.238	¥2.284	¥2.238	1,827,900
Mon, Aug 10	¥2.26	-0.003	-0.1%	¥2.268	¥2.32	¥2.232	340,400
Fri, Aug 7	¥2.263	+0.017	+0.8%	¥2.263	¥2.287	¥2.249	2,047,700
Thu, Aug 6	¥2.246	-0.01	-0.4%	¥2.234	¥2.271	¥2.219	2,026,400
Wed, Aug 5	¥2.256	+0.024	+1.1%	¥2.21	¥2.277	¥2.193	2,610,800
Tue, Aug 4	¥2.232	+0.063	+2.9%	¥2.19	¥2.243	¥2.186	1,873,725

Ticker: Shenzhen:159961
Asset type: ETF
Exchange: Shenzhen
Currency: CNY

Founder Fubon SZSE 100 ETF on 6ix

What it is: Exchange-traded fund (ETF)