Fullgoal Fuguo CSI State-owned Ent One Belt One R. Tran Open Index Sec ETF (SHA:515150)
China · Delayed Price · Currency is CNY 1.548
-0.009 (-0.58%)
Sep 22, 2026, 4:00 PM EDT
SHA:515150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.03% | 3,717,700 |
| Sep 22, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -0.58% | 1,936,000 |
| Sep 21, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.58% | 2,102,000 |
| Sep 18, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.52% | 2,870,900 |
| Sep 17, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.39% | 1,865,800 |
| Sep 16, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.06% | 1,966,600 |
| Sep 15, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.71% | 1,202,800 |
| Sep 14, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -0.06% | 2,210,500 |
| Sep 11, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -1.64% | 2,091,600 |
| Sep 10, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | -0.69% | 2,062,400 |
| Sep 9, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.40% | 1,977,500 |
| Sep 8, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 2,377,400 |
| Sep 7, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.38% | 1,367,200 |
| Sep 4, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.13% | 1,808,600 |
| Sep 3, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.45% | 2,328,400 |
| Sep 2, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -1.26% | 1,843,200 |
| Sep 1, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 2,521,200 |
| Aug 31, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.06% | 1,670,000 |
| Aug 28, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 1,416,800 |
| Aug 27, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.77% | 1,727,900 |
| Aug 26, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.90% | 1,800,300 |
| Aug 25, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.26% | 1,745,400 |
| Aug 24, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 2,449,700 |
| Aug 21, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.71% | 3,288,600 |
| Aug 20, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 1,069,900 |
| Aug 19, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.85% | 1,282,100 |
| Aug 18, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 1,160,300 |
| Aug 17, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 1.56% | 1,251,600 |
| Aug 14, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.39% | 919,400 |
| Aug 13, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.15% | 1,244,400 |
| Aug 12, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 1,312,700 |
| Aug 11, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.71% | 1,237,100 |
| Aug 10, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.35% | 1,792,000 |
| Aug 7, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.58% | 1,890,100 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | 0.13% | 1,770,100 |
| Aug 5, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.05% | 1,809,500 |
| Aug 4, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.39% | 3,124,000 |
| Aug 3, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.13% | 1,345,700 |
| Jul 31, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 0.20% | 1,468,700 |
| Jul 30, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 600,900 |
| Jul 29, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.67% | 2,381,400 |
| Jul 28, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.99% | 1,180,900 |
| Jul 27, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.14% | 612,400 |
| Jul 24, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.42% | 1,640,600 |
| Jul 23, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.06% | 1,961,600 |
| Jul 22, 2026 | 1.50 | 1.56 | 1.49 | 1.51 | 1.51 | 1.20% | 2,343,600 |
| Jul 21, 2026 | 1.47 | 1.58 | 1.47 | 1.50 | 1.50 | 1.22% | 712,200 |
| Jul 20, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.93% | 2,023,100 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.63% | 2,686,400 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.12% | 1,584,000 |