Fullgoal CSI Consumer Electronics Thematic ETF (SHA:561100)
China · Delayed Price · Currency is CNY 1.190
-0.002 (-0.17%)
At close: Apr 3, 2026
SHA:561100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 10,222,400 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.38% | 16,654,300 |
| Apr 1, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 2.61% | 41,304,300 |
| Mar 31, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.73% | 13,532,200 |
| Mar 30, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.98% | 13,015,600 |
| Mar 27, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | - | 11,437,600 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.39% | 10,489,900 |
| Mar 25, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.87% | 31,203,100 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | 1.84% | 16,524,200 |
| Mar 23, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -5.08% | 36,963,800 |
| Mar 20, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -1.10% | 14,588,300 |
| Mar 19, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -2.00% | 13,524,600 |
| Mar 18, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.17% | 24,785,100 |
| Mar 17, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -2.50% | 12,991,700 |
| Mar 16, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 1.31% | 24,745,200 |
| Mar 13, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -0.69% | 11,830,000 |
| Mar 12, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -1.13% | 15,874,700 |
| Mar 11, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.23% | 16,780,600 |
| Mar 10, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 3.35% | 24,388,500 |
| Mar 9, 2026 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | -1.91% | 41,792,900 |
| Mar 6, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 13,569,200 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 1.79% | 36,889,600 |
| Mar 4, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -0.62% | 12,300,300 |
| Mar 3, 2026 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -4.22% | 18,977,000 |
| Mar 2, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | -1.17% | 24,396,500 |
| Feb 27, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.80% | 28,290,100 |
| Feb 26, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.32% | 19,999,200 |
| Feb 25, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.67% | 12,009,000 |
| Feb 24, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.73% | 31,766,400 |
| Feb 13, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.52% | 19,035,400 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.60% | 34,939,500 |
| Feb 11, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.20% | 9,767,900 |
| Feb 10, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.45% | 13,309,000 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.87% | 15,462,800 |
| Feb 6, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -0.54% | 38,478,000 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -1.30% | 12,428,300 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.09% | 12,785,700 |
| Feb 3, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 35,745,100 |
| Feb 2, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 17,829,800 |
| Jan 30, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 1.03% | 57,569,000 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.49% | 43,214,200 |
| Jan 28, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.50% | 16,694,800 |
| Jan 27, 2026 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 1.38% | 13,760,000 |
| Jan 26, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.99% | 14,043,300 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.07% | 28,514,800 |
| Jan 22, 2026 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | 0.28% | 20,907,700 |
| Jan 21, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.33% | 19,504,400 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.37% | 17,849,600 |
| Jan 19, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -1.28% | 15,905,900 |
| Jan 16, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 3.07% | 26,945,700 |