Fullgoal CAI 2000 Index ETF (SHA:563200)
China · Delayed Price · Currency is CNY 1.596
+0.003 (0.19%)
At close: Sep 23, 2026
SHA:563200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.06% | 3,774,900 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.25% | 8,986,900 |
| Sep 21, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 2.11% | 9,210,700 |
| Sep 18, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 1.82% | 5,437,400 |
| Sep 17, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | - | 5,394,000 |
| Sep 16, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.13% | 9,148,800 |
| Sep 15, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.73% | 6,452,600 |
| Sep 14, 2026 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 0.73% | 8,272,200 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.57% | 9,991,900 |
| Sep 10, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.48% | 7,390,100 |
| Sep 9, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.51% | 7,180,700 |
| Sep 8, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.78% | 7,831,900 |
| Sep 7, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.38% | 8,662,600 |
| Sep 4, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.84% | 11,329,300 |
| Sep 3, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.39% | 7,582,400 |
| Sep 2, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.78% | 9,671,000 |
| Sep 1, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.06% | 4,981,400 |
| Aug 31, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 0.98% | 7,722,200 |
| Aug 28, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.07% | 8,209,200 |
| Aug 27, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.66% | 8,569,500 |
| Aug 26, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.27% | 8,345,200 |
| Aug 25, 2026 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 1.82% | 9,653,100 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -1.07% | 10,008,400 |
| Aug 21, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.33% | 8,326,800 |
| Aug 20, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.95% | 9,256,500 |
| Aug 19, 2026 | 1.53 | 1.57 | 1.47 | 1.48 | 1.48 | -4.89% | 13,586,800 |
| Aug 18, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.19% | 6,816,400 |
| Aug 17, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.30% | 9,926,300 |
| Aug 14, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.93% | 11,094,200 |
| Aug 13, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.24% | 11,189,900 |
| Aug 12, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.14% | 9,348,500 |
| Aug 11, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 8,638,900 |
| Aug 10, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.94% | 6,353,400 |
| Aug 7, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 1.57% | 11,446,600 |
| Aug 6, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.03% | 14,574,600 |
| Aug 5, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.54% | 14,081,700 |
| Aug 4, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.60% | 14,588,200 |
| Aug 3, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 9,633,900 |
| Jul 31, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.18% | 11,990,900 |
| Jul 30, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -3.01% | 10,649,800 |
| Jul 29, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.44% | 12,869,900 |
| Jul 28, 2026 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | -0.73% | 9,989,100 |
| Jul 27, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 3.77% | 8,750,800 |
| Jul 24, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.71% | 8,027,700 |
| Jul 23, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.72% | 13,152,200 |
| Jul 22, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | -1.25% | 17,174,900 |
| Jul 21, 2026 | 1.33 | 1.37 | 1.26 | 1.36 | 1.36 | 2.26% | 17,480,800 |
| Jul 20, 2026 | 1.39 | 1.44 | 1.31 | 1.33 | 1.33 | -3.98% | 11,522,200 |
| Jul 17, 2026 | 1.47 | 1.49 | 1.33 | 1.38 | 1.38 | -6.24% | 17,833,100 |
| Jul 16, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | -1.34% | 7,302,900 |