Fullgoal 300 ESG ETF (SHA:516830)
China · Delayed Price · Currency is CNY 1.012
-0.004 (-0.39%)
At close: Sep 23, 2026
SHA:516830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.10% | 6,882,100 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.40% | 870,300 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.20% | 1,971,100 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 2,034,100 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.60% | 2,218,100 |
| Sep 15, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 6,077,600 |
| Sep 14, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.69% | 5,255,700 |
| Sep 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 10,060,100 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 8,100,500 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.29% | 3,236,300 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 5,597,400 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.79% | 8,455,200 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 6,536,400 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 6,311,500 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.45% | 6,024,500 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | 5,002,800 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.10% | 5,185,400 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 4,766,400 |
| Aug 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 4,470,000 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 7,053,100 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 4,732,900 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.16% | 6,768,900 |
| Aug 21, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 7,024,100 |
| Aug 20, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.10% | 6,575,000 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 5,037,600 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.19% | 2,330,000 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.63% | 5,213,800 |
| Aug 14, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 4,100,300 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.38% | 6,420,000 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 5,791,300 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.66% | 6,483,400 |
| Aug 10, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.29% | 5,444,100 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.67% | 7,058,500 |
| Aug 6, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.19% | 4,616,600 |
| Aug 5, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.16% | 5,698,300 |
| Aug 4, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.17% | 4,836,600 |
| Aug 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.35% | 3,928,500 |
| Jul 31, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.88% | 3,933,600 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.87% | 3,152,300 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.29% | 5,397,500 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.73% | 4,362,900 |
| Jul 27, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 4,138,300 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.13% | 6,011,200 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.19% | 5,478,300 |
| Jul 22, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.38% | 6,594,600 |
| Jul 21, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.19% | 3,338,700 |
| Jul 20, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.18% | 6,605,900 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.85% | 8,111,800 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.32% | 7,239,400 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.19% | 2,449,600 |