Fullgoal CSI SSE-HKEx-SZSE 500 ETF (SHA:517100)
China · Delayed Price · Currency is CNY 0.9970
-0.0050 (-0.50%)
At close: Sep 23, 2026
SHA:517100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 2,312,000 |
| Sep 22, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 497,600 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.91% | 534,300 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.71% | 113,400 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.30% | 576,500 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 753,600 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 438,100 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.40% | 495,300 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 740,900 |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.79% | 1,105,300 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 167,200 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 1,232,200 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | 594,500 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.60% | 733,900 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 52,000 |
| Sep 2, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 1,272,900 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 522,000 |
| Aug 31, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.10% | 1,529,600 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 787,100 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.29% | 76,600 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 541,400 |
| Aug 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 622,400 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.37% | 1,013,100 |
| Aug 21, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 696,000 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.29% | 1,750,200 |
| Aug 19, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -1.55% | 887,200 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.10% | 222,200 |
| Aug 17, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.57% | 291,500 |
| Aug 14, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.39% | 309,800 |
| Aug 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 450,300 |
| Aug 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 60,200 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 365,600 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.58% | 979,900 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 561,500 |
| Aug 6, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 1,742,900 |
| Aug 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.08% | 951,600 |
| Aug 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.10% | 1,504,400 |
| Aug 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.10% | 1,335,200 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.30% | 2,197,500 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.39% | 1,177,600 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.89% | 10,220,900 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.27% | 1,755,700 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.39% | 1,322,500 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 5,217,900 |
| Jul 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.78% | 532,400 |
| Jul 22, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.68% | 1,671,800 |
| Jul 21, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.88% | 387,200 |
| Jul 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.41% | 2,263,500 |
| Jul 17, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -2.36% | 2,699,600 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.26% | 3,117,900 |