Fullgoal FG SCI Tech Invt 3Y CLS MXD (SHA:501077)
China · Delayed Price · Currency is CNY 3.310
-0.023 (-0.69%)
At close: Sep 22, 2026
SHA:501077 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -0.97% | 117,338 |
| Sep 22, 2026 | 3.37 | 3.39 | 3.30 | 3.31 | 3.31 | -0.69% | 81,800 |
| Sep 21, 2026 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | 1.25% | 90,138 |
| Sep 18, 2026 | 3.26 | 3.30 | 3.24 | 3.29 | 3.29 | 1.29% | 87,400 |
| Sep 17, 2026 | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | 0.56% | 33,138 |
| Sep 16, 2026 | 3.17 | 3.25 | 3.17 | 3.23 | 3.23 | 2.60% | 43,500 |
| Sep 15, 2026 | 3.20 | 3.27 | 3.15 | 3.15 | 3.15 | -1.78% | 15,100 |
| Sep 14, 2026 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | - | 4,500 |
| Sep 11, 2026 | 3.21 | 3.21 | 3.15 | 3.21 | 3.21 | -0.93% | 27,900 |
| Sep 10, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.34% | 5,300 |
| Sep 9, 2026 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | -0.37% | 46,700 |
| Sep 8, 2026 | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | 0.80% | 35,600 |
| Sep 7, 2026 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | 1.60% | 27,500 |
| Sep 4, 2026 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | 0.16% | 55,710 |
| Sep 3, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -0.66% | 10,200 |
| Sep 2, 2026 | 3.21 | 3.21 | 3.17 | 3.20 | 3.20 | -1.36% | 32,500 |
| Sep 1, 2026 | 3.26 | 3.29 | 3.21 | 3.24 | 3.24 | 0.31% | 10,600 |
| Aug 31, 2026 | 3.20 | 3.24 | 3.16 | 3.23 | 3.23 | 0.22% | 20,595 |
| Aug 28, 2026 | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | -0.59% | 23,400 |
| Aug 27, 2026 | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | 1.00% | 43,938 |
| Aug 26, 2026 | 3.19 | 3.21 | 3.11 | 3.21 | 3.21 | 0.63% | 72,800 |
| Aug 25, 2026 | 3.18 | 3.23 | 3.13 | 3.19 | 3.19 | -0.16% | 49,100 |
| Aug 24, 2026 | 3.23 | 3.23 | 3.17 | 3.20 | 3.20 | -1.27% | 58,500 |
| Aug 21, 2026 | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | 0.68% | 20,481 |
| Aug 20, 2026 | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | 0.47% | 59,000 |
| Aug 19, 2026 | 3.28 | 3.28 | 3.17 | 3.20 | 3.20 | -3.47% | 217,395 |
| Aug 18, 2026 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.27% | 45,300 |
| Aug 17, 2026 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | 2.61% | 87,100 |
| Aug 14, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.06% | 44,637 |
| Aug 13, 2026 | 3.24 | 3.26 | 3.15 | 3.22 | 3.22 | 0.37% | 79,043 |
| Aug 12, 2026 | 3.21 | 3.22 | 3.18 | 3.21 | 3.21 | 1.13% | 48,600 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | -0.06% | 26,600 |
| Aug 10, 2026 | 3.22 | 3.22 | 3.01 | 3.18 | 3.18 | -1.37% | 42,052 |
| Aug 7, 2026 | 3.22 | 3.24 | 3.19 | 3.22 | 3.22 | 1.10% | 248,429 |
| Aug 6, 2026 | 3.18 | 3.22 | 3.16 | 3.19 | 3.19 | -1.09% | 102,600 |
| Aug 5, 2026 | 3.19 | 3.23 | 3.15 | 3.22 | 3.22 | 0.63% | 216,625 |
| Aug 4, 2026 | 3.10 | 3.21 | 3.10 | 3.20 | 3.20 | 3.93% | 177,200 |
| Aug 3, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | -1.69% | 53,410 |
| Jul 31, 2026 | 3.16 | 3.23 | 3.13 | 3.13 | 3.13 | 2.02% | 150,608 |
| Jul 30, 2026 | 3.13 | 3.13 | 3.01 | 3.07 | 3.07 | -2.94% | 196,515 |
| Jul 29, 2026 | 3.20 | 3.20 | 3.10 | 3.16 | 3.16 | -0.19% | 62,200 |
| Jul 28, 2026 | 3.28 | 3.28 | 3.15 | 3.17 | 3.17 | -3.94% | 140,000 |
| Jul 27, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.04% | 137,900 |
| Jul 24, 2026 | 3.26 | 3.27 | 3.20 | 3.27 | 3.27 | -0.15% | 53,800 |
| Jul 23, 2026 | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | -1.83% | 94,100 |
| Jul 22, 2026 | 3.34 | 3.37 | 3.24 | 3.33 | 3.33 | -1.19% | 122,700 |
| Jul 21, 2026 | 3.23 | 3.37 | 3.14 | 3.37 | 3.37 | 4.59% | 444,100 |
| Jul 20, 2026 | 3.22 | 3.33 | 3.16 | 3.22 | 3.22 | 0.12% | 203,399 |
| Jul 17, 2026 | 3.33 | 3.33 | 3.15 | 3.22 | 3.22 | -4.20% | 225,900 |
| Jul 16, 2026 | 3.39 | 3.42 | 3.36 | 3.36 | 3.36 | -1.96% | 46,200 |