Fullgoal Beijing Capital Water Utilities Closed-end Infrastructure Securities Investment Fund (SHA:508006)
China · Delayed Price · Currency is CNY 3.302
-0.025 (-0.75%)
At close: Sep 10, 2026
SHA:508006 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.33 | 3.34 | 3.28 | 3.30 | 3.30 | -0.75% | 2,311,242 |
| Sep 9, 2026 | 3.55 | 3.56 | 3.53 | 3.54 | 3.33 | -0.28% | 2,857,056 |
| Sep 8, 2026 | 3.54 | 3.56 | 3.52 | 3.55 | 3.34 | 0.31% | 2,410,218 |
| Sep 7, 2026 | 3.47 | 3.54 | 3.47 | 3.53 | 3.33 | 1.67% | 2,468,767 |
| Sep 4, 2026 | 3.46 | 3.51 | 3.46 | 3.48 | 3.27 | 0.52% | 791,040 |
| Sep 3, 2026 | 3.44 | 3.47 | 3.44 | 3.46 | 3.25 | 0.12% | 264,438 |
| Sep 2, 2026 | 3.49 | 3.50 | 3.44 | 3.45 | 3.25 | -0.89% | 1,309,477 |
| Sep 1, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.28 | -0.57% | 959,926 |
| Aug 31, 2026 | 3.49 | 3.51 | 3.49 | 3.51 | 3.30 | 0.09% | 514,956 |
| Aug 28, 2026 | 3.53 | 3.53 | 3.49 | 3.50 | 3.30 | -0.65% | 591,671 |
| Aug 27, 2026 | 3.52 | 3.58 | 3.50 | 3.53 | 3.32 | 0.23% | 1,136,217 |
| Aug 26, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.31 | 0.74% | 790,791 |
| Aug 25, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.29 | 0.03% | 586,374 |
| Aug 24, 2026 | 3.48 | 3.50 | 3.46 | 3.49 | 3.28 | 0.20% | 1,248,102 |
| Aug 21, 2026 | 3.45 | 3.50 | 3.44 | 3.48 | 3.28 | 1.02% | 1,376,087 |
| Aug 20, 2026 | 3.44 | 3.46 | 3.42 | 3.45 | 3.25 | 0.64% | 1,346,022 |
| Aug 19, 2026 | 3.43 | 3.44 | 3.42 | 3.43 | 3.22 | -0.17% | 1,394,460 |
| Aug 18, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.23 | -0.32% | 1,440,211 |
| Aug 17, 2026 | 3.45 | 3.46 | 3.43 | 3.44 | 3.24 | -0.15% | 1,368,844 |
| Aug 14, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.25 | -0.03% | 344,740 |
| Aug 13, 2026 | 3.46 | 3.47 | 3.45 | 3.45 | 3.25 | -0.12% | 653,807 |
| Aug 12, 2026 | 3.45 | 3.47 | 3.44 | 3.45 | 3.25 | -0.26% | 888,105 |
| Aug 11, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.26 | -0.57% | 1,908,810 |
| Aug 10, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.28 | -0.26% | 1,035,735 |
| Aug 7, 2026 | 3.48 | 3.50 | 3.47 | 3.49 | 3.29 | 0.37% | 1,273,286 |
| Aug 6, 2026 | 3.49 | 3.49 | 3.45 | 3.48 | 3.27 | -0.20% | 890,603 |
| Aug 5, 2026 | 3.49 | 3.49 | 3.48 | 3.49 | 3.28 | -0.03% | 788,728 |
| Aug 4, 2026 | 3.51 | 3.51 | 3.48 | 3.49 | 3.28 | -0.34% | 780,292 |
| Aug 3, 2026 | 3.50 | 3.52 | 3.49 | 3.50 | 3.29 | -0.03% | 1,410,725 |
| Jul 31, 2026 | 3.49 | 3.51 | 3.47 | 3.50 | 3.29 | 0.43% | 1,897,765 |
| Jul 30, 2026 | 3.48 | 3.49 | 3.42 | 3.48 | 3.28 | -0.06% | 1,215,374 |
| Jul 29, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.28 | -0.03% | 1,109,910 |
| Jul 28, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.28 | -0.51% | 344,580 |
| Jul 27, 2026 | 3.52 | 3.53 | 3.50 | 3.51 | 3.30 | -0.43% | 516,476 |
| Jul 24, 2026 | 3.49 | 3.52 | 3.49 | 3.52 | 3.31 | 0.43% | 702,467 |
| Jul 23, 2026 | 3.49 | 3.52 | 3.49 | 3.51 | 3.30 | 0.26% | 444,126 |
| Jul 22, 2026 | 3.50 | 3.53 | 3.48 | 3.50 | 3.29 | -0.23% | 882,904 |
| Jul 21, 2026 | 3.49 | 3.53 | 3.49 | 3.50 | 3.30 | 0.11% | 824,121 |
| Jul 20, 2026 | 3.51 | 3.53 | 3.46 | 3.50 | 3.29 | -0.40% | 1,167,466 |
| Jul 17, 2026 | 3.54 | 3.54 | 3.51 | 3.51 | 3.31 | -0.62% | 625,579 |
| Jul 16, 2026 | 3.56 | 3.57 | 3.53 | 3.54 | 3.33 | -0.67% | 490,755 |
| Jul 15, 2026 | 3.55 | 3.58 | 3.54 | 3.56 | 3.35 | - | 1,527,915 |
| Jul 14, 2026 | 3.57 | 3.57 | 3.55 | 3.56 | 3.35 | -0.39% | 1,237,401 |
| Jul 13, 2026 | 3.57 | 3.59 | 3.56 | 3.57 | 3.36 | -0.03% | 562,135 |
| Jul 10, 2026 | 3.55 | 3.58 | 3.55 | 3.58 | 3.36 | 0.34% | 1,060,309 |
| Jul 9, 2026 | 3.57 | 3.59 | 3.50 | 3.56 | 3.35 | -0.28% | 2,006,550 |
| Jul 8, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.36 | -0.14% | 2,303,940 |
| Jul 7, 2026 | 3.56 | 3.59 | 3.56 | 3.58 | 3.37 | 0.14% | 2,515,950 |
| Jul 6, 2026 | 3.54 | 3.58 | 3.54 | 3.57 | 3.36 | 0.39% | 1,580,804 |
| Jul 3, 2026 | 3.55 | 3.56 | 3.52 | 3.56 | 3.35 | 0.59% | 2,388,317 |