Fullgoal CSI Green Electricity ETF (SHA:561170)
China · Delayed Price · Currency is CNY 1.135
-0.004 (-0.35%)
Sep 22, 2026, 4:00 PM EDT
SHA:561170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.35% | 18,539,400 |
| Sep 21, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.18% | 24,371,800 |
| Sep 18, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.26% | 25,069,400 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.47% | 33,936,786 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 28,747,800 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.26% | 29,962,800 |
| Sep 14, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.35% | 38,688,100 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.35% | 33,912,000 |
| Sep 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 31,216,000 |
| Sep 9, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.79% | 34,281,500 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.79% | 33,508,700 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 32,330,500 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.17% | 32,298,300 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 32,745,900 |
| Sep 2, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.17% | 32,374,500 |
| Sep 1, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.06% | 28,793,600 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.79% | 29,675,600 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 24,315,100 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.44% | 28,409,000 |
| Aug 26, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.24% | 32,976,500 |
| Aug 25, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 29,779,700 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.80% | 32,697,100 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.71% | 27,795,900 |
| Aug 20, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 34,376,700 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.97% | 35,440,100 |
| Aug 18, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.52% | 35,209,300 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 37,194,700 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.88% | 34,828,800 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 45,335,100 |
| Aug 12, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.68% | 26,886,100 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.60% | 36,890,400 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 38,823,600 |
| Aug 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 37,465,400 |
| Aug 6, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.86% | 41,690,300 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.10% | 33,052,200 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.59% | 29,229,800 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.02% | 33,396,200 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.17% | 29,082,200 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.09% | 38,776,364 |
| Jul 29, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.47% | 36,788,900 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 48,363,900 |
| Jul 27, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.61% | 30,189,322 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -3.92% | 45,382,400 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.13 | 1.20 | 1.20 | 0.42% | 48,958,600 |
| Jul 22, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.88% | 52,781,300 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 53,976,878 |
| Jul 20, 2026 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 4.60% | 65,513,900 |
| Jul 17, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.89% | 56,950,600 |
| Jul 16, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.51% | 27,423,400 |
| Jul 15, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.63% | 22,885,300 |