Fullgoal China Securities Xinhua News Agency National Brand ETF (SHA:561130)
China · Delayed Price · Currency is CNY 1.011
-0.003 (-0.30%)
At close: Sep 23, 2026
SHA:561130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 4,496,600 |
| Sep 22, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.40% | 6,262,000 |
| Sep 21, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 5,728,800 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.41% | 8,609,800 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 11,755,200 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 10,956,900 |
| Sep 15, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.80% | 7,750,400 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 10,066,800 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 10,320,900 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.79% | 9,349,400 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 10,358,600 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 10,035,800 |
| Sep 7, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.08% | 10,559,100 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.10% | 11,517,300 |
| Sep 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 7,310,000 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.54% | 10,131,800 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 9,999,300 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 10,061,200 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 9,606,100 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.57% | 7,955,600 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.87% | 7,346,300 |
| Aug 25, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.38% | 7,629,600 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.61% | 11,095,900 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 8,655,700 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 13,184,200 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.37% | 11,839,800 |
| Aug 18, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.27% | 9,478,800 |
| Aug 17, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 14,269,900 |
| Aug 14, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -0.55% | 8,038,100 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 10,559,200 |
| Aug 12, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.56% | 9,625,400 |
| Aug 11, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.37% | 5,712,900 |
| Aug 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.84% | 5,692,900 |
| Aug 7, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.75% | 6,759,100 |
| Aug 6, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 9,321,300 |
| Aug 5, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.41% | 21,383,000 |
| Aug 4, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 2.12% | 4,626,400 |
| Aug 3, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.07% | 7,230,800 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 12,826,300 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -1.03% | 11,623,900 |
| Jul 29, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.76% | 11,999,700 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.21% | 13,080,300 |
| Jul 27, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.30% | 8,405,600 |
| Jul 24, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -1.28% | 11,487,100 |
| Jul 23, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.27% | 17,167,000 |
| Jul 22, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 22,352,000 |
| Jul 21, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 4.45% | 13,599,200 |
| Jul 20, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.44% | 14,984,500 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.61% | 29,479,100 |
| Jul 16, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -3.05% | 16,969,100 |