Fullgoal CSI Consumer Electronics Thematic ETF (SHA:561100)
China · Delayed Price · Currency is CNY 1.666
+0.016 (0.97%)
At close: Sep 22, 2026
SHA:561100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 21,936,400 |
| Sep 22, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | 0.97% | 32,942,300 |
| Sep 21, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.86% | 19,233,900 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 2.89% | 37,232,500 |
| Sep 17, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.87% | 31,240,100 |
| Sep 16, 2026 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | 3.62% | 28,160,300 |
| Sep 15, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | 0.19% | 30,788,900 |
| Sep 14, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -1.97% | 28,326,400 |
| Sep 11, 2026 | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | -0.44% | 29,226,800 |
| Sep 10, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.94% | 52,205,400 |
| Sep 9, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.57% | 28,672,600 |
| Sep 8, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -1.12% | 32,282,800 |
| Sep 7, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 3.41% | 35,892,400 |
| Sep 4, 2026 | 1.60 | 1.61 | 1.54 | 1.55 | 1.55 | -1.77% | 35,044,100 |
| Sep 3, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -0.38% | 27,785,400 |
| Sep 2, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -1.37% | 24,949,000 |
| Sep 1, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.66% | 33,177,400 |
| Aug 31, 2026 | 1.58 | 1.66 | 1.58 | 1.65 | 1.65 | 1.78% | 32,147,800 |
| Aug 28, 2026 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -1.28% | 25,518,000 |
| Aug 27, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | 3.72% | 32,041,500 |
| Aug 26, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.02% | 17,196,600 |
| Aug 25, 2026 | 1.52 | 1.59 | 1.51 | 1.57 | 1.57 | 0.96% | 35,732,900 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -3.95% | 39,317,100 |
| Aug 21, 2026 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 1.69% | 27,481,300 |
| Aug 20, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.31% | 34,238,900 |
| Aug 19, 2026 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -7.58% | 41,277,300 |
| Aug 18, 2026 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | -1.03% | 28,374,100 |
| Aug 17, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 4.24% | 53,820,200 |
| Aug 14, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.96% | 28,883,000 |
| Aug 13, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -1.13% | 34,546,200 |
| Aug 12, 2026 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 38,983,000 |
| Aug 11, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | -0.30% | 27,726,200 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | -2.36% | 47,284,500 |
| Aug 7, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 3.67% | 45,253,400 |
| Aug 6, 2026 | 1.59 | 1.66 | 1.57 | 1.63 | 1.63 | 0.55% | 32,044,000 |
| Aug 5, 2026 | 1.51 | 1.64 | 1.51 | 1.63 | 1.63 | 5.25% | 47,434,300 |
| Aug 4, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 5.32% | 44,262,500 |
| Aug 3, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -3.87% | 35,801,800 |
| Jul 31, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | 3.67% | 51,287,200 |
| Jul 30, 2026 | 1.54 | 1.57 | 1.45 | 1.47 | 1.47 | -6.66% | 43,063,100 |
| Jul 29, 2026 | 1.56 | 1.59 | 1.51 | 1.58 | 1.58 | -0.25% | 38,234,669 |
| Jul 28, 2026 | 1.65 | 1.68 | 1.57 | 1.58 | 1.58 | -7.39% | 37,899,400 |
| Jul 27, 2026 | 1.66 | 1.71 | 1.62 | 1.71 | 1.71 | 2.52% | 41,008,800 |
| Jul 24, 2026 | 1.65 | 1.70 | 1.63 | 1.66 | 1.66 | -1.25% | 53,314,700 |
| Jul 23, 2026 | 1.71 | 1.75 | 1.67 | 1.69 | 1.69 | -1.52% | 32,220,531 |
| Jul 22, 2026 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | -2.62% | 39,826,400 |
| Jul 21, 2026 | 1.61 | 1.76 | 1.53 | 1.76 | 1.76 | 10.02% | 74,982,400 |
| Jul 20, 2026 | 1.70 | 1.71 | 1.55 | 1.60 | 1.60 | -3.68% | 65,074,600 |
| Jul 17, 2026 | 1.75 | 1.79 | 1.64 | 1.66 | 1.66 | -7.63% | 47,609,254 |
| Jul 16, 2026 | 1.80 | 1.89 | 1.78 | 1.80 | 1.80 | -4.06% | 45,914,700 |