Fullgoal CSI All Share Household Appliances ETF (SHA:561120)
China · Delayed Price · Currency is CNY 1.248
+0.001 (0.08%)
At close: Sep 23, 2026
SHA:561120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 5,889,300 |
| Sep 22, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.89% | 3,852,200 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 6,355,800 |
| Sep 18, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.05% | 7,401,200 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.16% | 8,433,300 |
| Sep 16, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.40% | 6,502,600 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.56% | 7,453,800 |
| Sep 14, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.08% | 5,848,800 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.96% | 6,859,200 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.10% | 7,094,000 |
| Sep 9, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.47% | 6,447,100 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.86% | 7,435,100 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.24% | 6,698,900 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.16% | 2,595,300 |
| Sep 3, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.27% | 9,134,800 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.18% | 9,915,600 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.08% | 8,412,800 |
| Aug 31, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.03% | 7,566,400 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 6,841,600 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.71% | 5,387,600 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.08% | 7,294,700 |
| Aug 25, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.86% | 8,742,400 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.12% | 8,078,600 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | 7,627,600 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | 7,790,300 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.96% | 7,828,100 |
| Aug 18, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.55% | 6,187,400 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.88% | 6,635,700 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.32% | 6,849,600 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.32% | 7,149,900 |
| Aug 12, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.08% | 5,536,400 |
| Aug 11, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.16% | 7,045,500 |
| Aug 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.88% | 6,990,800 |
| Aug 7, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 7,455,100 |
| Aug 6, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 8,983,500 |
| Aug 5, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.88% | 13,134,900 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.24% | 8,644,700 |
| Aug 3, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.04% | 12,221,200 |
| Jul 31, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.46% | 13,109,900 |
| Jul 30, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 13,048,300 |
| Jul 29, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.55% | 9,674,300 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 3,597,200 |
| Jul 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.66% | 899,000 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -2.03% | 8,415,359 |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.24% | 6,417,100 |
| Jul 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.72% | 7,383,400 |
| Jul 21, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.14% | 3,654,000 |
| Jul 20, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -1.46% | 3,820,900 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.68% | 8,507,600 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.71% | 7,336,700 |