Fullgoal CSI Modern Logistics ETF (SHA:516910)
China · Delayed Price · Currency is CNY 1.205
-0.011 (-0.90%)
At close: Apr 17, 2026
SHA:516910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.90% | 16,454,800 |
| Apr 16, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.25% | 24,630,900 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.08% | 25,423,000 |
| Apr 14, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.42% | 27,536,500 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.88% | 41,530,600 |
| Apr 10, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 14,901,500 |
| Apr 9, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.36% | 40,594,200 |
| Apr 8, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.05% | 19,936,400 |
| Apr 7, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.90% | 19,503,000 |
| Apr 3, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.57% | 14,853,800 |
| Apr 2, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 26,243,700 |
| Apr 1, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.09% | 25,236,000 |
| Mar 31, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.75% | 28,510,600 |
| Mar 30, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.08% | 19,893,900 |
| Mar 27, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.25% | 12,371,900 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.17% | 12,148,100 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.33% | 28,412,900 |
| Mar 24, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.54% | 34,753,700 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -3.10% | 35,036,900 |
| Mar 20, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.16% | 22,594,500 |
| Mar 19, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.34% | 54,956,500 |
| Mar 18, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.98% | 33,705,700 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.97% | 19,184,600 |
| Mar 16, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 28,907,700 |
| Mar 13, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.25% | 15,701,500 |
| Mar 12, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.16% | 13,549,200 |
| Mar 11, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.58% | 17,025,600 |
| Mar 10, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.08% | 28,195,600 |
| Mar 9, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -2.52% | 21,321,700 |
| Mar 6, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 0.41% | 17,284,300 |
| Mar 5, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.33% | 29,969,000 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.15 | 1.22 | 1.22 | -4.31% | 40,012,400 |
| Mar 3, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.33% | 62,693,600 |
| Mar 2, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | 3.14% | 33,746,100 |
| Feb 27, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.43% | 13,959,200 |
| Feb 26, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.59% | 12,797,800 |
| Feb 25, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.80% | 33,274,000 |
| Feb 24, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 2.37% | 20,072,500 |
| Feb 13, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.24% | 12,540,600 |
| Feb 12, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 12,618,000 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 9,592,600 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.09% | 13,412,000 |
| Feb 9, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.32% | 8,225,200 |
| Feb 6, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.70% | 10,937,000 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 10,284,700 |
| Feb 4, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.96% | 6,161,200 |
| Feb 3, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.63% | 7,347,400 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.56% | 11,464,700 |
| Jan 30, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.35% | 8,302,000 |
| Jan 29, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.26% | 4,342,173 |