Fullgoal Fuguo CSI State-owned Ent One Belt One R. Tran Open Index Sec ETF (SHA:515150)
China · Delayed Price · Currency is CNY 1.327
-0.026 (-1.92%)
At close: Jul 31, 2025, 2:57 PM CST
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | - | -0.45% | 1,095,800 |
| Jul 31, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | - | -1.92% | 4,527,000 |
| Jul 30, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -0.07% | 3,877,100 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | - | 0.22% | 6,956,800 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -0.37% | 6,984,600 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | - | -1.31% | 5,722,100 |
| Jul 24, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | - | -0.72% | 10,510,000 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.37 | 1.38 | - | -3.49% | 13,503,700 |
| Jul 22, 2025 | 1.36 | 1.48 | 1.35 | 1.43 | - | 6.07% | 4,675,400 |
| Jul 21, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | - | 3.21% | 7,373,300 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 0.85% | 1,396,200 |
| Jul 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.08% | 1,222,000 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | - | 0.15% | 1,321,100 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | - | -0.84% | 1,739,100 |
| Jul 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 0.31% | 1,290,500 |
| Jul 11, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | 0.15% | 2,656,200 |
| Jul 10, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | 0.54% | 4,616,900 |
| Jul 9, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | - | - | 1,838,800 |
| Jul 8, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | - | 0.47% | 1,113,100 |
| Jul 7, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | - | 0.23% | 896,700 |
| Jul 4, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | 0.08% | 3,737,200 |
| Jul 3, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | - | -0.23% | 685,700 |
| Jul 2, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | 0.47% | 744,500 |
| Jul 1, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | - | 0.23% | 780,900 |
| Jun 30, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | - | 0.39% | 2,640,000 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | - | -0.47% | 1,349,600 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 3,217,800 |
| Jun 25, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | 0.63% | 3,829,500 |
| Jun 24, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.24% | 4,715,200 |
| Jun 23, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | - | 0.56% | 4,944,600 |
| Jun 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -0.32% | 3,332,100 |
| Jun 19, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | - | -0.94% | 3,786,300 |
| Jun 18, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | - | -0.23% | 4,733,700 |
| Jun 17, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | - | 0.63% | 3,776,000 |
| Jun 16, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | -0.39% | 3,424,200 |
| Jun 13, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | - | 0.47% | 966,300 |
| Jun 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | 0.08% | 2,712,300 |
| Jun 11, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.71% | 5,403,400 |
| Jun 10, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | - | -0.16% | 3,342,900 |
| Jun 9, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | - | - | 2,793,800 |
| Jun 6, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | - | 0.40% | 3,968,800 |
| Jun 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.08% | 2,832,800 |
| Jun 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.16% | 2,695,100 |
| Jun 3, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | 0.08% | 854,000 |
| May 30, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | - | -0.32% | 3,570,600 |
| May 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | 0.64% | 4,565,400 |
| May 28, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 0.56% | 3,072,000 |
| May 27, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | - | -0.56% | 2,037,500 |
| May 26, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | - | -0.24% | 1,433,700 |
| May 23, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | - | -0.48% | 3,509,300 |