Fullgoal CSI Chip Industry ETF (SHA:516640)
China · Delayed Price · Currency is CNY 1.461
+0.013 (0.90%)
At close: Sep 22, 2026
SHA:516640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.34% | 52,168,100 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | 0.90% | 84,898,700 |
| Sep 21, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.42% | 81,519,200 |
| Sep 18, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 3.67% | 103,598,263 |
| Sep 17, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.64% | 73,729,600 |
| Sep 16, 2026 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 4.32% | 109,836,900 |
| Sep 15, 2026 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 1.82% | 103,872,650 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -1.72% | 65,090,700 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.61% | 79,149,300 |
| Sep 10, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.51% | 52,754,800 |
| Sep 9, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.51% | 59,683,300 |
| Sep 8, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.29% | 88,120,100 |
| Sep 7, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.42% | 91,271,360 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -2.78% | 97,928,400 |
| Sep 3, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.64% | 65,120,950 |
| Sep 2, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -1.88% | 73,807,296 |
| Sep 1, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.44% | 82,882,502 |
| Aug 31, 2026 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 1.45% | 72,867,570 |
| Aug 28, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.22% | 92,241,857 |
| Aug 27, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 4.21% | 100,411,355 |
| Aug 26, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.14% | 101,971,700 |
| Aug 25, 2026 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 0.28% | 94,084,800 |
| Aug 24, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -3.57% | 118,056,400 |
| Aug 21, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.62% | 79,193,960 |
| Aug 20, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.82% | 105,686,257 |
| Aug 19, 2026 | 1.53 | 1.55 | 1.45 | 1.46 | 1.46 | -7.89% | 158,449,544 |
| Aug 18, 2026 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | -0.31% | 125,287,400 |
| Aug 17, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 153,590,717 |
| Aug 14, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | 0.40% | 102,762,000 |
| Aug 13, 2026 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -1.57% | 116,874,700 |
| Aug 12, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.80% | 106,408,700 |
| Aug 11, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | -1.31% | 119,044,364 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.39% | 133,668,647 |
| Aug 7, 2026 | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | 3.11% | 143,048,080 |
| Aug 6, 2026 | 1.42 | 1.51 | 1.41 | 1.48 | 1.48 | 1.16% | 152,758,155 |
| Aug 5, 2026 | 1.38 | 1.49 | 1.38 | 1.46 | 1.46 | 6.24% | 189,194,636 |
| Aug 4, 2026 | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | 5.27% | 183,019,650 |
| Aug 3, 2026 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -7.49% | 214,989,400 |
| Jul 31, 2026 | 1.48 | 1.50 | 1.41 | 1.42 | 1.42 | 3.82% | 248,829,300 |
| Jul 30, 2026 | 1.42 | 1.45 | 1.34 | 1.36 | 1.36 | -6.58% | 181,366,926 |
| Jul 29, 2026 | 1.47 | 1.50 | 1.39 | 1.46 | 1.46 | -1.95% | 199,883,100 |
| Jul 28, 2026 | 1.55 | 1.59 | 1.47 | 1.49 | 1.49 | -6.83% | 126,511,800 |
| Jul 27, 2026 | 1.57 | 1.61 | 1.52 | 1.60 | 1.60 | 0.76% | 160,660,812 |
| Jul 24, 2026 | 1.54 | 1.63 | 1.53 | 1.59 | 1.59 | 0.89% | 225,851,004 |
| Jul 23, 2026 | 1.65 | 1.66 | 1.55 | 1.57 | 1.57 | -4.38% | 227,077,800 |
| Jul 22, 2026 | 1.64 | 1.72 | 1.62 | 1.64 | 1.64 | 0.43% | 198,621,375 |
| Jul 21, 2026 | 1.51 | 1.64 | 1.43 | 1.64 | 1.64 | 10.02% | 222,752,451 |
| Jul 20, 2026 | 1.54 | 1.58 | 1.44 | 1.49 | 1.49 | -1.91% | 178,624,210 |
| Jul 17, 2026 | 1.60 | 1.63 | 1.50 | 1.52 | 1.52 | -7.56% | 177,313,919 |
| Jul 16, 2026 | 1.66 | 1.75 | 1.62 | 1.64 | 1.64 | -5.86% | 149,928,011 |