Fullgoal CSI 100 Index ETF (SHA:561180)
China · Delayed Price · Currency is CNY 1.356
+0.016 (1.19%)
At close: Apr 16, 2026
SHA:561180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.19% | 1,450,941 |
| Apr 15, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.22% | 1,097,800 |
| Apr 14, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 1.51% | 1,255,400 |
| Apr 13, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.08% | 944,200 |
| Apr 10, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.77% | 862,900 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | 1,265,100 |
| Apr 8, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 3.57% | 1,127,000 |
| Apr 7, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.08% | 710,800 |
| Apr 3, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.55% | 526,400 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.17% | 1,004,300 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 1.18% | 1,642,400 |
| Mar 31, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.02% | 1,803,500 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.08% | 203,500 |
| Mar 27, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.55% | 79,600 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.39% | 86,600 |
| Mar 25, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.49% | 834,000 |
| Mar 24, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.87% | 753,000 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.07% | 496,100 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.31% | 2,582,800 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.88% | 2,843,100 |
| Mar 18, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.23% | 961,600 |
| Mar 17, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.30% | 2,487,400 |
| Mar 16, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.15% | 1,332,600 |
| Mar 13, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.15% | 1,104,100 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.60% | 1,560,500 |
| Mar 11, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.83% | 754,600 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.98% | 1,528,000 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.90% | 5,007,800 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.68% | 1,447,148 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.84% | 1,435,700 |
| Mar 4, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.20% | 1,509,000 |
| Mar 3, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.85% | 3,470,400 |
| Mar 2, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.52% | 1,322,700 |
| Feb 27, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.15% | 1,677,900 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 1,752,400 |
| Feb 25, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.82% | 1,434,500 |
| Feb 24, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.13% | 1,192,600 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 2,526,000 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | 533,800 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 947,500 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.07% | 434,400 |
| Feb 9, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.58% | 2,157,000 |
| Feb 6, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.60% | 2,881,400 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.74% | 2,138,500 |
| Feb 4, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.98% | 1,836,500 |
| Feb 3, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.60% | 3,926,000 |
| Feb 2, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.82% | 5,154,100 |
| Jan 30, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 2,560,700 |
| Jan 29, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.07% | 960,100 |
| Jan 28, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 0.37% | 3,139,900 |