Fullgoal Nasdaq 100 ETF (SHA:513870)
China · Delayed Price · Currency is CNY 1.978
+0.009 (0.46%)
May 14, 2026, 4:00 PM EDT
SHA:513870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.91% | 124,888,871 |
| May 14, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | 0.46% | 68,033,625 |
| May 13, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 100,532,980 |
| May 12, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.16% | 61,521,170 |
| May 11, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 2.91% | 80,517,199 |
| May 8, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.10% | 45,230,913 |
| May 7, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 2.07% | 56,471,907 |
| May 6, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 3.29% | 77,112,911 |
| Apr 30, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 0.16% | 58,626,800 |
| Apr 29, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.22% | 35,169,200 |
| Apr 28, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.05% | 46,260,239 |
| Apr 27, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.78% | 45,916,052 |
| Apr 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | 24,653,500 |
| Apr 23, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.51% | 36,788,507 |
| Apr 22, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.28% | 27,736,000 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.11% | 19,982,400 |
| Apr 20, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.06% | 29,711,400 |
| Apr 17, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.45% | 29,103,304 |
| Apr 16, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 2.12% | 50,509,796 |
| Apr 15, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 1.69% | 36,263,400 |
| Apr 14, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 1.54% | 37,413,232 |
| Apr 13, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.29% | 20,489,000 |
| Apr 10, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.71% | 33,883,000 |
| Apr 9, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -1.23% | 49,237,300 |
| Apr 8, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 5.37% | 63,680,597 |
| Apr 7, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.25% | 20,784,334 |
| Apr 3, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.31% | 15,114,800 |
| Apr 2, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.65% | 41,017,460 |
| Apr 1, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 3.87% | 53,601,545 |
| Mar 31, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.51% | 33,435,330 |
| Mar 30, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -1.31% | 37,646,402 |
| Mar 27, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 35,145,904 |
| Mar 26, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.80% | 39,753,300 |
| Mar 25, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.74% | 56,694,144 |
| Mar 24, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 2.15% | 33,134,700 |
| Mar 23, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -3.42% | 61,891,092 |
| Mar 20, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.79% | 35,940,000 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.73% | 28,300,100 |
| Mar 18, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 1.39% | 37,353,200 |
| Mar 17, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 39,936,200 |
| Mar 16, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.48% | 24,002,200 |
| Mar 13, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | 36,382,300 |
| Mar 12, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | 32,737,000 |
| Mar 11, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.18% | 32,887,064 |
| Mar 10, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 1.57% | 49,027,373 |
| Mar 9, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -2.36% | 72,728,855 |
| Mar 6, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.30% | 24,897,100 |
| Mar 5, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.24% | 47,088,000 |
| Mar 4, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.02% | 56,583,247 |
| Mar 3, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.65% | 49,014,247 |