Fullgoal CSI Modern Logistics ETF (SHA:516910)
China · Delayed Price · Currency is CNY 1.199
-0.022 (-1.80%)
At close: Sep 22, 2026
SHA:516910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.25% | 13,515,100 |
| Sep 22, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.80% | 18,289,200 |
| Sep 21, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 1.41% | 18,028,700 |
| Sep 18, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.67% | 21,756,500 |
| Sep 17, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.79% | 20,722,300 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.34% | 11,412,100 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.34% | 15,068,300 |
| Sep 14, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.08% | 22,408,600 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -1.91% | 17,103,700 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.66% | 15,527,300 |
| Sep 9, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.19% | 16,600,800 |
| Sep 8, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.34% | 12,197,100 |
| Sep 7, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.17% | 11,566,500 |
| Sep 4, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.34% | 12,122,900 |
| Sep 3, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.88% | 17,644,300 |
| Sep 2, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.93% | 14,967,100 |
| Sep 1, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 16,487,300 |
| Aug 31, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.00% | 11,992,200 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 11,748,800 |
| Aug 27, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.25% | 12,698,200 |
| Aug 26, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.25% | 12,733,000 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.59% | 14,103,000 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 13,688,500 |
| Aug 21, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.02% | 11,273,500 |
| Aug 20, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.25% | 13,161,800 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.08% | 11,674,700 |
| Aug 18, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.77% | 10,189,400 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.83% | 19,419,100 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.26% | 8,823,400 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.69% | 10,219,600 |
| Aug 12, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.61% | 15,660,600 |
| Aug 11, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.79% | 9,675,100 |
| Aug 10, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.12% | 12,120,100 |
| Aug 7, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 12,660,100 |
| Aug 6, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.43% | 12,732,000 |
| Aug 5, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.04% | 14,676,700 |
| Aug 4, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.28% | 16,904,800 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.77% | 18,268,000 |
| Jul 31, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.35% | 23,697,600 |
| Jul 30, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.96% | 10,927,000 |
| Jul 29, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.06% | 14,177,900 |
| Jul 28, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.62% | 11,954,200 |
| Jul 27, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.35% | 13,004,400 |
| Jul 24, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -1.59% | 15,679,100 |
| Jul 23, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.44% | 15,799,600 |
| Jul 22, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.53% | 16,129,800 |
| Jul 21, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.54% | 5,631,400 |
| Jul 20, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 1.57% | 8,331,300 |
| Jul 17, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -1.27% | 13,747,400 |
| Jul 16, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.96% | 14,564,100 |