Fullgoal S&P Oil & Gas Exploration & Production Select Sector ETF (QDII) (SHA:513350)
China · Delayed Price · Currency is CNY 1.294
-0.030 (-2.27%)
At close: Sep 23, 2026
SHA:513350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.27% | 263,782,262 |
| Sep 22, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -3.29% | 620,284,500 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.44% | 229,933,800 |
| Sep 18, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.93% | 205,565,217 |
| Sep 17, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -2.03% | 553,113,653 |
| Sep 16, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 2.58% | 581,556,100 |
| Sep 15, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -1.55% | 312,552,300 |
| Sep 14, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.94% | 439,787,638 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -1.77% | 932,475,911 |
| Sep 10, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.07% | 370,347,187 |
| Sep 9, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.28% | 541,188,800 |
| Sep 8, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.21% | 662,870,041 |
| Sep 7, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.94% | 486,380,159 |
| Sep 4, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.14% | 406,705,201 |
| Sep 3, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -1.84% | 480,761,700 |
| Sep 2, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 5.52% | 992,278,782 |
| Sep 1, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.52% | 402,602,183 |
| Aug 31, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.98% | 505,349,628 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.54% | 188,801,300 |
| Aug 27, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 1.01% | 215,025,164 |
| Aug 26, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -1.98% | 351,648,529 |
| Aug 25, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.01% | 380,571,997 |
| Aug 24, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.37% | 501,631,608 |
| Aug 21, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 0.83% | 611,556,913 |
| Aug 20, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.23% | 605,576,934 |
| Aug 19, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 1.23% | 1,148,271,651 |
| Aug 18, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 2.92% | 1,034,200,149 |
| Aug 17, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 310,793,000 |
| Aug 14, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.16% | 644,089,558 |
| Aug 13, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.55% | 678,538,794 |
| Aug 12, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.32% | 982,592,975 |
| Aug 11, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 6.82% | 976,621,966 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 194,321,134 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.51% | 424,274,214 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.71% | 444,828,805 |
| Aug 5, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -1.78% | 381,438,478 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.73% | 489,148,650 |
| Aug 3, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.57% | 364,836,663 |
| Jul 31, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -1.67% | 760,852,690 |
| Jul 30, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 3.88% | 1,718,952,890 |
| Jul 29, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | 0.75% | 1,135,700,088 |
| Jul 28, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -1.15% | 1,336,745,270 |
| Jul 27, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -6.32% | 926,118,800 |
| Jul 24, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -1.59% | 2,715,145,068 |
| Jul 23, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 2.81% | 1,694,015,395 |
| Jul 22, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 3.72% | 2,255,909,680 |
| Jul 21, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -4.11% | 2,513,531,139 |
| Jul 20, 2026 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 7.15% | 3,116,852,830 |
| Jul 17, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | 2.21% | 2,324,239,138 |
| Jul 16, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -3.21% | 1,378,822,897 |