Fullgoal CSI Big Data Industry Index ETF (SHA:515400)
China · Delayed Price · Currency is CNY 0.9150
-0.0330 (-3.48%)
Apr 2, 2026, 4:00 PM EDT
SHA:515400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -3.48% | 93,085,200 |
| Apr 1, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 2.05% | 78,650,656 |
| Mar 31, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -1.38% | 82,398,100 |
| Mar 30, 2026 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | -0.11% | 85,989,667 |
| Mar 27, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 0.53% | 74,043,130 |
| Mar 26, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.00% | 78,167,190 |
| Mar 25, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.76% | 131,192,600 |
| Mar 24, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 1.29% | 126,268,400 |
| Mar 23, 2026 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -4.62% | 115,696,200 |
| Mar 20, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.32% | 130,004,800 |
| Mar 19, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.59% | 131,010,076 |
| Mar 18, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 4.07% | 188,383,700 |
| Mar 17, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.28% | 114,364,700 |
| Mar 16, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | -0.20% | 109,532,400 |
| Mar 13, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -3.72% | 166,209,600 |
| Mar 12, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.47% | 139,117,500 |
| Mar 11, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.13% | 108,850,200 |
| Mar 10, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.76% | 309,454,400 |
| Mar 9, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 3.73% | 221,952,600 |
| Mar 6, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 1.29% | 76,702,905 |
| Mar 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.51% | 98,228,770 |
| Mar 4, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 87,626,900 |
| Mar 3, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -5.12% | 159,160,900 |
| Mar 2, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -3.03% | 152,586,500 |
| Feb 27, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 2.06% | 153,046,700 |
| Feb 26, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.62% | 115,260,600 |
| Feb 25, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.66% | 97,688,850 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.31% | 144,026,200 |
| Feb 13, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.83% | 135,798,100 |
| Feb 12, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.83% | 123,231,200 |
| Feb 11, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 68,270,100 |
| Feb 10, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.05% | 87,373,850 |
| Feb 9, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.55% | 98,004,770 |
| Feb 6, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.59% | 76,696,120 |
| Feb 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -1.16% | 88,055,740 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -3.28% | 139,063,000 |
| Feb 3, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.19% | 113,156,600 |
| Feb 2, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.91% | 102,566,000 |
| Jan 30, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.21% | 128,698,400 |
| Jan 29, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 167,136,500 |
| Jan 28, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.28% | 125,066,200 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 107,721,000 |
| Jan 26, 2026 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -0.73% | 141,750,600 |
| Jan 23, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.40% | 116,157,600 |
| Jan 22, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 1.80% | 111,173,700 |
| Jan 21, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 0.57% | 117,556,900 |
| Jan 20, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -2.51% | 147,656,400 |
| Jan 19, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -2.09% | 199,575,900 |
| Jan 16, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -2.48% | 201,791,875 |
| Jan 15, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 314,529,800 |