Fullgoal CSI 100 Index ETF (SHA:561180)
China · Delayed Price · Currency is CNY 1.291
+0.004 (0.31%)
At close: Sep 22, 2026
SHA:561180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.31% | 925,100 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.63% | 1,653,100 |
| Sep 18, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.11% | 2,252,600 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.24% | 1,300,600 |
| Sep 16, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.71% | 1,003,600 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.87% | 1,419,400 |
| Sep 14, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 1,880,000 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.85% | 1,007,556 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.62% | 1,481,800 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.23% | 550,200 |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | 729,000 |
| Sep 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.77% | 2,471,400 |
| Sep 4, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 333,300 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.08% | 1,443,900 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.68% | 2,372,000 |
| Sep 1, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.08% | 3,430,700 |
| Aug 31, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.53% | 1,492,400 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,899,400 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.46% | 905,000 |
| Aug 26, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.84% | 810,000 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 1,469,400 |
| Aug 24, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.73% | 1,858,100 |
| Aug 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.83% | 1,080,300 |
| Aug 20, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.08% | 1,418,900 |
| Aug 19, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -3.02% | 914,600 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.29% | 1,913,800 |
| Aug 17, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.64% | 912,800 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 925,500 |
| Aug 13, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.67% | 802,000 |
| Aug 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.60% | 670,000 |
| Aug 11, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.81% | 1,234,400 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.52% | 816,100 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.67% | 427,300 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 870,000 |
| Aug 5, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.90% | 1,038,500 |
| Aug 4, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.61% | 151,800 |
| Aug 3, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.65% | 790,800 |
| Jul 31, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.99% | 2,385,700 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -1.13% | 1,264,100 |
| Jul 29, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.83% | 1,759,200 |
| Jul 28, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -3.15% | 801,700 |
| Jul 27, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.11% | 1,691,700 |
| Jul 24, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -1.75% | 1,864,800 |
| Jul 23, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.37% | 1,665,600 |
| Jul 22, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.51% | 2,129,100 |
| Jul 21, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 3.77% | 2,004,800 |
| Jul 20, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 1.69% | 3,152,900 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.05% | 1,177,400 |
| Jul 16, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -2.40% | 1,667,800 |
| Jul 15, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | 0.29% | 626,600 |