Skip to main content
logo
Fullgoal China Securities Xinhua News Agency National Brand ETF (SHA:561130)
China flag China · Delayed Price · Currency is CNY
0.9640
-0.0040 (-0.41%)
Last updated: Nov 20, 2025, 11:06 AM CST

SHA:561130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20250.950.960.950.960.961.05%16,097,200
Nov 25, 20250.950.960.950.950.950.85%7,366,300
Nov 24, 20250.940.940.930.940.940.32%7,741,600
Nov 21, 20250.950.950.940.940.94-2.40%8,481,500
Nov 20, 20250.980.980.960.960.96-0.83%6,261,800
Nov 19, 20250.970.970.970.970.970.10%6,791,700
Nov 18, 20250.970.980.960.970.97-0.31%7,810,100
Nov 17, 20250.980.980.970.970.97-0.61%6,299,100
Nov 14, 20250.990.990.980.980.98-1.81%6,420,800
Nov 13, 20250.981.000.980.990.991.84%6,001,200
Nov 12, 20250.970.980.970.980.98-0.10%4,807,100
Nov 11, 20250.990.990.980.980.98-0.61%7,940,700
Nov 10, 20250.980.980.970.980.980.72%8,446,300
Nov 7, 20250.980.980.970.980.98-0.71%7,489,200
Nov 6, 20250.970.990.970.980.981.34%8,249,700
Nov 5, 20250.960.970.950.970.970.41%8,204,100
Nov 4, 20250.970.980.960.970.97-1.23%8,341,900
Nov 3, 20250.980.980.960.980.98-0.20%6,524,300
Oct 31, 20250.991.000.980.980.98-1.21%6,698,600
Oct 30, 20251.001.010.990.990.99-1.00%9,717,600
Oct 29, 20250.981.000.981.001.001.11%8,876,300
Oct 28, 20250.991.000.990.990.99-0.20%16,402,600
Oct 27, 20250.991.000.980.990.991.02%4,283,100
Oct 24, 20250.970.980.970.980.981.97%8,963,800
Oct 23, 20250.960.970.950.960.960.31%9,356,100
Oct 22, 20250.960.970.960.960.96-0.72%9,736,700
Oct 21, 20250.950.970.950.970.972.00%11,339,700
Oct 20, 20250.950.960.950.950.950.64%8,576,200
Oct 17, 20250.970.970.940.940.94-2.58%16,822,100
Oct 16, 20250.960.970.960.970.970.62%7,942,900
Oct 15, 20250.950.960.940.960.961.58%6,157,600
Oct 14, 20250.970.980.940.950.95-2.27%19,558,700
Oct 13, 20250.970.980.950.970.97-0.92%6,445,000
Oct 10, 20251.011.010.970.980.98-2.98%12,720,800
Oct 9, 20251.011.021.001.011.011.00%17,483,590
Sep 30, 20251.001.000.991.001.000.60%11,647,700
Sep 29, 20250.970.990.970.990.991.85%21,809,300
Sep 26, 20250.990.990.970.970.97-1.32%11,746,700
Sep 25, 20250.980.990.980.990.991.13%22,180,700
Sep 24, 20250.960.980.960.980.981.77%8,609,800
Sep 23, 20250.960.970.950.960.96-0.42%17,091,500
Sep 22, 20250.960.960.960.960.960.21%10,587,000
Sep 19, 20250.960.970.960.960.960.42%18,999,900
Sep 18, 20250.970.980.950.960.96-1.03%14,196,700
Sep 17, 20250.960.970.950.970.971.26%12,279,000
Sep 16, 20250.960.960.950.960.96-10,591,400
Sep 15, 20250.950.960.950.960.960.84%8,289,600
Sep 12, 20250.950.960.950.950.95-0.32%8,163,300
Sep 11, 20250.930.950.920.950.952.15%10,757,200
Sep 10, 20250.930.940.930.930.930.11%4,082,400