Fullgoal CSI Big Data Industry Index ETF (SHA:515400)
China · Delayed Price · Currency is CNY 1.042
-0.026 (-2.43%)
May 12, 2026, 4:00 PM EDT
SHA:515400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.55% | 163,666,000 |
| May 12, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.43% | 124,750,500 |
| May 11, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.28% | 145,291,200 |
| May 8, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.19% | 118,580,100 |
| May 7, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.82% | 130,069,900 |
| May 6, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 5.24% | 169,218,300 |
| Apr 30, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.10% | 107,452,200 |
| Apr 29, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.12% | 68,990,800 |
| Apr 28, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.87% | 104,766,100 |
| Apr 27, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.69% | 78,112,800 |
| Apr 24, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | -0.59% | 91,045,990 |
| Apr 23, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.58% | 99,625,180 |
| Apr 22, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 2.80% | 121,967,300 |
| Apr 21, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.15% | 86,622,100 |
| Apr 20, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.29% | 108,813,500 |
| Apr 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.39% | 80,447,990 |
| Apr 16, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.43% | 109,958,300 |
| Apr 15, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 87,202,380 |
| Apr 14, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.42% | 138,000,200 |
| Apr 13, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.34% | 115,417,100 |
| Apr 10, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.83% | 102,588,400 |
| Apr 9, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.43% | 85,916,160 |
| Apr 8, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 7.35% | 151,461,500 |
| Apr 7, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.11% | 51,487,600 |
| Apr 3, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.33% | 61,741,080 |
| 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 |