Fullgoal CSI Value ETF (SHA:512040)
China · Delayed Price · Currency is CNY 1.197
0.00 (0.00%)
At close: Sep 23, 2026
SHA:512040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 107,001,500 |
| Sep 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | 133,314,500 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.33% | 149,672,600 |
| Sep 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.59% | 198,553,000 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 159,513,400 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.08% | 171,391,900 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.75% | 166,176,700 |
| Sep 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.25% | 135,231,100 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.56% | 287,845,700 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.65% | 131,751,600 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.49% | 152,583,700 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.49% | 167,541,700 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.74% | 149,512,100 |
| Sep 4, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.33% | 207,637,500 |
| Sep 3, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.50% | 173,327,900 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.38% | 190,671,200 |
| Sep 1, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 207,725,867 |
| Aug 31, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 159,959,500 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.57% | 139,604,500 |
| Aug 27, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.33% | 282,500,000 |
| Aug 26, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.99% | 186,282,600 |
| Aug 25, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.08% | 153,208,900 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.25% | 211,975,100 |
| Aug 21, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.57% | 152,553,211 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.66% | 194,829,700 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 226,282,300 |
| Aug 18, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 180,444,800 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.08% | 168,736,400 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.08% | 154,931,500 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.14% | 149,986,300 |
| Aug 12, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 145,183,400 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.97% | 183,865,600 |
| Aug 10, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.31% | 223,825,558 |
| Aug 7, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.08% | 200,162,100 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.16% | 157,490,732 |
| Aug 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | 293,281,470 |
| Aug 4, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 136,794,043 |
| Aug 3, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.08% | 182,607,764 |
| Jul 31, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.25% | 243,523,800 |
| Jul 30, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.74% | 231,591,404 |
| Jul 29, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.28% | 183,114,006 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 149,707,100 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.53% | 104,708,933 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.25% | 207,876,000 |
| Jul 23, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.35% | 228,819,500 |
| Jul 22, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.51% | 141,111,500 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.34% | 134,175,200 |
| Jul 20, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.82% | 211,529,600 |
| Jul 17, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.04% | 338,581,200 |
| Jul 16, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.76% | 163,961,221 |