Skip to main content
logo
Fullgoal China Securities Xinhua News Agency National Brand ETF (SHA:561130)
China flag China · Delayed Price · Currency is CNY
0.9920
-0.0060 (-0.60%)
Jan 14, 2026, 4:00 PM EST

SHA:561130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20260.991.000.991.001.001.01%6,785,700
Jan 14, 20261.001.010.990.990.99-0.60%6,601,400
Jan 13, 20261.001.020.991.001.00-0.89%2,337,400
Jan 12, 20261.001.010.991.011.010.80%2,733,100
Jan 9, 20260.991.000.991.001.000.60%19,351,600
Jan 8, 20261.001.000.990.990.99-0.90%11,179,800
Jan 7, 20261.001.011.001.001.000.20%8,159,400
Jan 6, 20260.991.000.991.001.000.91%11,813,400
Jan 5, 20260.970.990.970.990.992.91%7,671,800
Dec 31, 20250.970.970.960.960.96-0.72%7,679,700
Dec 30, 20250.960.970.960.970.970.10%4,061,000
Dec 29, 20250.980.980.970.970.97-0.82%2,976,800
Dec 26, 20250.980.980.970.980.98-0.10%11,220,400
Dec 25, 20250.980.980.970.980.980.41%3,242,200
Dec 24, 20250.970.980.970.970.970.31%4,453,000
Dec 23, 20250.970.980.970.970.970.10%7,008,200
Dec 22, 20250.970.970.970.970.971.25%3,971,900
Dec 19, 20250.950.960.950.960.960.52%5,020,500
Dec 18, 20250.960.960.950.950.95-0.94%10,263,900
Dec 17, 20250.940.970.940.960.962.12%13,594,200
Dec 16, 20250.950.950.940.940.94-1.36%11,434,800
Dec 15, 20250.960.960.950.960.96-0.93%8,156,600
Dec 12, 20250.960.960.950.960.960.63%6,472,000
Dec 11, 20250.970.970.960.960.96-0.83%7,457,700
Dec 10, 20250.960.970.960.970.970.10%7,056,600
Dec 9, 20250.970.970.960.970.97-0.52%7,354,800
Dec 8, 20250.970.980.970.970.970.73%9,121,000
Dec 5, 20250.960.970.950.960.960.73%4,839,300
Dec 4, 20250.950.960.950.960.960.53%8,636,500
Dec 3, 20250.960.960.950.950.95-0.94%8,306,000
Dec 2, 20250.970.970.960.960.96-0.72%10,758,200
Dec 1, 20250.960.970.960.970.971.04%3,714,000
Nov 28, 20250.960.960.950.960.960.31%5,930,800
Nov 27, 20250.960.970.950.950.95-0.42%5,113,700
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