Fullgoal Fuguo CSI State-owned Ent One Belt One R. Tran Open Index Sec ETF (SHA:515150)
China · Delayed Price · Currency is CNY 1.668
-0.009 (-0.54%)
Apr 13, 2026, 4:00 PM EDT
SHA:515150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.36% | 1,043,700 |
| Apr 13, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.54% | 958,500 |
| Apr 10, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.06% | 2,279,200 |
| Apr 9, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.24% | 1,098,900 |
| Apr 8, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 2.13% | 1,254,900 |
| Apr 7, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.49% | 569,100 |
| Apr 3, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.85% | 1,981,200 |
| Apr 2, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.24% | 2,379,200 |
| Apr 1, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 2,590,900 |
| Mar 31, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.73% | 1,581,600 |
| Mar 30, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.30% | 2,556,300 |
| Mar 27, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.12% | 2,029,400 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.36% | 1,022,900 |
| Mar 25, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 1,328,600 |
| Mar 24, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 2.14% | 2,600,000 |
| Mar 23, 2026 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -2.09% | 3,106,900 |
| Mar 20, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.47% | 2,310,800 |
| Mar 19, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.68% | 4,770,200 |
| Mar 18, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | -0.06% | 4,152,800 |
| Mar 17, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -2.21% | 3,977,100 |
| Mar 16, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -1.67% | 5,424,700 |
| Mar 13, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -0.72% | 3,244,400 |
| Mar 12, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.44% | 3,031,400 |
| Mar 11, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.84% | 2,593,900 |
| Mar 10, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.11% | 2,633,400 |
| Mar 9, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -0.22% | 2,467,100 |
| Mar 6, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | -0.11% | 3,427,100 |
| Mar 5, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.96% | 2,655,600 |
| Mar 4, 2026 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | -0.50% | 5,589,600 |
| Mar 3, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.83% | 13,136,800 |
| Mar 2, 2026 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 3.33% | 6,232,200 |
| Feb 27, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 2,524,800 |
| Feb 26, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.94% | 3,212,200 |
| Feb 25, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.77% | 2,937,900 |
| Feb 24, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.55% | 2,031,000 |
| Feb 13, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -2.15% | 1,791,100 |
| Feb 12, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.66% | 1,910,600 |
| Feb 11, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.67% | 2,001,800 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.24% | 1,592,100 |
| Feb 9, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.17% | 1,901,000 |
| Feb 6, 2026 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.25% | 2,576,100 |
| Feb 5, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.87% | 2,809,900 |
| Feb 4, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 2.04% | 3,174,000 |
| Feb 3, 2026 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 1.89% | 4,069,500 |
| Feb 2, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.34% | 9,715,400 |
| Jan 30, 2026 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.85% | 1,547,000 |
| Jan 29, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.36% | 1,405,800 |
| Jan 28, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 2.33% | 1,032,400 |
| Jan 27, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.51% | 908,300 |
| Jan 26, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 2.41% | 834,400 |