Fullgoal CSI Securities ETF (SHA:515850)
China · Delayed Price · Currency is CNY 1.307
-0.038 (-2.83%)
At close: Jun 18, 2026
SHA:515850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | - | 25,375,500 |
| Jun 16, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.90% | 36,898,500 |
| Jun 15, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 2.62% | 51,713,300 |
| Jun 12, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.59% | 42,179,900 |
| Jun 11, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.87% | 28,662,000 |
| Jun 10, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.36% | 29,504,400 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.40% | 27,203,500 |
| Jun 8, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.58% | 30,581,500 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.71% | 20,180,200 |
| Jun 4, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.09% | 24,790,300 |
| Jun 3, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.31% | 28,752,600 |
| Jun 2, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.31% | 29,005,100 |
| Jun 1, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.16% | 19,667,800 |
| May 29, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 1.10% | 28,043,000 |
| May 28, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.08% | 29,931,500 |
| May 27, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.22% | 24,776,500 |
| May 26, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.08% | 30,895,100 |
| May 25, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.85% | 21,331,900 |
| May 22, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.60% | 30,444,100 |
| May 21, 2026 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | 0.38% | 39,289,700 |
| May 20, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.69% | 18,815,100 |
| May 19, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.92% | 26,858,200 |
| May 18, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.23% | 20,032,600 |
| May 15, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.95% | 22,425,100 |
| May 14, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.28% | 22,154,400 |
| May 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.44% | 22,854,200 |
| May 12, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.29% | 24,538,700 |
| May 11, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.79% | 33,592,600 |
| May 8, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.89% | 18,696,200 |
| May 7, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.37% | 24,898,700 |
| May 6, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.35% | 28,985,400 |
| Apr 30, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.38% | 23,913,600 |
| Apr 29, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.60% | 21,626,600 |
| Apr 28, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.07% | 21,068,200 |
| Apr 27, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | 0.08% | 17,528,000 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.91% | 20,650,700 |
| Apr 23, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.83% | 22,256,600 |
| Apr 22, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.68% | 24,350,100 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 17,767,300 |
| Apr 20, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.08% | 28,037,800 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.30% | 15,567,100 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.60% | 19,917,000 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.67% | 13,389,100 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.45% | 17,230,600 |
| Apr 13, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 0.60% | 16,819,600 |
| Apr 10, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 3.60% | 38,423,100 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.14% | 20,872,900 |
| Apr 8, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.98% | 26,676,000 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.24% | 15,301,500 |
| Apr 3, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 15,910,900 |