Fullgoal CSI Securities ETF (SHA:515850)
China · Delayed Price · Currency is CNY 1.335
+0.002 (0.15%)
At close: Sep 22, 2026
SHA:515850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.15% | 45,869,091 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.06% | 35,311,100 |
| Sep 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.31% | 35,903,600 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.06% | 37,074,104 |
| Sep 16, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.69% | 41,356,500 |
| Sep 15, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.53% | 34,937,896 |
| Sep 14, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.61% | 50,924,400 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -3.01% | 71,769,700 |
| Sep 10, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 42,502,600 |
| Sep 9, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.07% | 68,195,100 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.66% | 38,728,300 |
| Sep 7, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.23% | 46,409,500 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.66% | 53,261,000 |
| Sep 3, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.88% | 49,641,700 |
| Sep 2, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.09% | 40,868,400 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.73% | 50,871,800 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.07% | 53,082,100 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.22% | 58,663,900 |
| Aug 27, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.10% | 67,716,400 |
| Aug 26, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.71% | 62,010,100 |
| Aug 25, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.30% | 43,190,600 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.45% | 43,655,800 |
| Aug 21, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 58,593,400 |
| Aug 20, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 52,955,700 |
| Aug 19, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.56% | 59,510,200 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 55,156,700 |
| Aug 17, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.59% | 53,588,000 |
| Aug 14, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.24% | 55,341,900 |
| Aug 13, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.37% | 59,766,600 |
| Aug 12, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.37% | 41,312,300 |
| Aug 11, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.66% | 47,470,500 |
| Aug 10, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.37% | 53,625,368 |
| Aug 7, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 51,011,900 |
| Aug 6, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.09% | 45,906,000 |
| Aug 5, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.51% | 57,320,100 |
| Aug 4, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 38,579,700 |
| Aug 3, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -0.22% | 39,383,100 |
| Jul 31, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | - | 47,784,400 |
| Jul 30, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 46,880,400 |
| Jul 29, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.92% | 49,189,200 |
| Jul 28, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.60% | 33,455,400 |
| Jul 27, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.37% | 35,820,000 |
| Jul 24, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -2.49% | 38,150,400 |
| Jul 23, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.30% | 43,244,200 |
| Jul 22, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.50% | 45,587,800 |
| Jul 21, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 0.29% | 50,727,500 |
| Jul 20, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.61% | 54,637,500 |
| Jul 17, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.37% | 58,169,000 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 50,346,600 |
| Jul 15, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.40% | 51,412,800 |