Skip to main content
logo
Fullgoal CSI Consumer 50 ETF (SHA:515650)
China flag China · Delayed Price · Currency is CNY
1.047
-0.001 (-0.10%)
At close: Sep 23, 2026

SHA:515650 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.051.051.051.051.05-0.10%28,386,300
Sep 22, 20261.051.051.041.051.050.38%29,672,100
Sep 21, 20261.051.051.041.041.04-0.57%34,329,800
Sep 18, 20261.051.051.041.051.050.29%35,648,700
Sep 17, 20261.051.051.041.051.050.10%19,541,700
Sep 16, 20261.061.061.041.051.05-1.13%34,495,900
Sep 15, 20261.071.071.061.061.06-0.47%26,988,900
Sep 14, 20261.071.071.061.061.060.28%61,012,400
Sep 11, 20261.071.071.061.061.06-0.66%30,963,500
Sep 10, 20261.081.081.071.071.07-0.93%49,326,700
Sep 9, 20261.081.081.071.081.08-0.46%64,690,900
Sep 8, 20261.091.091.081.081.08-0.64%39,565,100
Sep 7, 20261.101.101.081.091.09-0.64%37,814,400
Sep 4, 20261.081.101.071.101.101.95%84,580,100
Sep 3, 20261.081.081.071.081.080.09%41,932,900
Sep 2, 20261.081.081.071.071.07-0.65%40,150,300
Sep 1, 20261.081.091.071.081.080.56%38,031,600
Aug 31, 20261.081.081.071.081.08-0.37%72,940,600
Aug 28, 20261.071.081.061.081.080.56%32,710,100
Aug 27, 20261.071.071.061.071.07-0.19%33,036,800
Aug 26, 20261.071.081.071.081.08-0.19%43,823,459
Aug 25, 20261.071.081.071.081.081.03%51,091,700
Aug 24, 20261.061.071.051.071.070.76%106,668,600
Aug 21, 20261.071.071.061.061.06-1.21%72,379,500
Aug 20, 20261.061.071.061.071.070.94%43,514,530
Aug 19, 20261.071.071.061.061.06-0.19%52,720,900
Aug 18, 20261.061.071.051.061.060.66%72,928,200
Aug 17, 20261.061.061.051.061.06-0.75%87,118,600
Aug 14, 20261.081.081.061.061.06-1.30%72,043,500
Aug 13, 20261.081.081.071.081.08-0.09%45,188,500
Aug 12, 20261.081.081.071.081.08-0.46%64,371,300
Aug 11, 20261.091.101.081.081.08-0.55%77,553,700
Aug 10, 20261.071.091.071.091.092.35%114,073,445
Aug 7, 20261.071.071.061.071.07-0.65%65,400,100
Aug 6, 20261.081.081.061.071.07-0.28%67,323,200
Aug 5, 20261.081.081.071.081.08-0.56%90,138,700
Aug 4, 20261.101.101.081.081.08-1.82%212,745,231
Aug 3, 20261.111.121.101.101.10-1.26%112,354,000
Jul 31, 20261.101.121.091.121.12-0.27%132,672,300
Jul 30, 20261.101.121.101.121.121.82%192,893,731
Jul 29, 20261.081.111.081.101.101.48%91,298,600
Jul 28, 20261.061.081.051.081.082.08%74,951,000
Jul 27, 20261.051.061.051.061.060.76%45,569,300
Jul 24, 20261.061.071.051.051.05-1.22%39,253,800
Jul 23, 20261.071.071.051.071.07-0.28%46,105,400
Jul 22, 20261.061.071.051.071.070.56%146,721,067
Jul 21, 20261.071.091.061.061.06-0.84%130,893,139
Jul 20, 20261.051.071.041.071.072.98%73,419,000
Jul 17, 20261.051.061.031.041.04-0.86%60,111,000
Jul 16, 20261.041.051.041.051.050.96%84,099,600