Fullgoal Specialised and Sophisticated Enterprises ETF (SHA:563210)
China · Delayed Price · Currency is CNY 2.094
+0.012 (0.58%)
At close: Sep 23, 2026
SHA:563210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 0.58% | 2,375,000 |
| Sep 22, 2026 | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -0.67% | 4,777,400 |
| Sep 21, 2026 | 2.10 | 2.11 | 2.08 | 2.10 | 2.10 | 0.96% | 5,404,198 |
| Sep 18, 2026 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 2.82% | 7,959,400 |
| Sep 17, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | -0.10% | 6,490,300 |
| Sep 16, 2026 | 1.96 | 2.03 | 1.95 | 2.02 | 2.02 | 3.53% | 6,245,099 |
| Sep 15, 2026 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | 0.72% | 3,926,500 |
| Sep 14, 2026 | 1.91 | 1.96 | 1.89 | 1.94 | 1.94 | 0.05% | 3,501,300 |
| Sep 11, 2026 | 1.96 | 1.97 | 1.88 | 1.94 | 1.94 | -2.22% | 6,004,000 |
| Sep 10, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -0.35% | 4,672,100 |
| Sep 9, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -0.75% | 3,436,000 |
| Sep 8, 2026 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -0.50% | 5,521,900 |
| Sep 7, 2026 | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | 3.66% | 6,291,700 |
| Sep 4, 2026 | 2.01 | 2.03 | 1.93 | 1.94 | 1.94 | -2.75% | 9,290,800 |
| Sep 3, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | - | 5,755,800 |
| Sep 2, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | -1.43% | 12,208,100 |
| Sep 1, 2026 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -2.46% | 4,560,900 |
| Aug 31, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 1.81% | 4,718,100 |
| Aug 28, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -2.11% | 4,974,900 |
| Aug 27, 2026 | 2.02 | 2.09 | 2.00 | 2.08 | 2.08 | 4.04% | 8,074,100 |
| Aug 26, 2026 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | 0.50% | 6,111,100 |
| Aug 25, 2026 | 1.96 | 2.02 | 1.94 | 1.99 | 1.99 | -0.45% | 4,162,100 |
| Aug 24, 2026 | 2.05 | 2.06 | 1.96 | 2.00 | 2.00 | -2.77% | 7,440,500 |
| Aug 21, 2026 | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | 0.05% | 4,362,500 |
| Aug 20, 2026 | 2.09 | 2.09 | 2.03 | 2.06 | 2.06 | 1.38% | 5,971,200 |
| Aug 19, 2026 | 2.16 | 2.16 | 2.02 | 2.03 | 2.03 | -7.73% | 15,051,300 |
| Aug 18, 2026 | 2.18 | 2.20 | 2.15 | 2.20 | 2.20 | 1.10% | 11,189,700 |
| Aug 17, 2026 | 2.09 | 2.18 | 2.07 | 2.18 | 2.18 | 4.21% | 11,512,800 |
| Aug 14, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 1.66% | 7,015,700 |
| Aug 13, 2026 | 2.11 | 2.13 | 2.05 | 2.05 | 2.05 | -1.77% | 7,228,000 |
| Aug 12, 2026 | 2.06 | 2.11 | 2.05 | 2.09 | 2.09 | 0.97% | 5,210,100 |
| Aug 11, 2026 | 2.05 | 2.11 | 2.04 | 2.07 | 2.07 | -0.34% | 7,031,200 |
| Aug 10, 2026 | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | 0.43% | 10,588,600 |
| Aug 7, 2026 | 1.97 | 2.08 | 1.97 | 2.07 | 2.07 | 3.76% | 12,864,300 |
| Aug 6, 2026 | 1.94 | 2.02 | 1.93 | 1.99 | 1.99 | 0.81% | 16,331,500 |
| Aug 5, 2026 | 1.88 | 1.99 | 1.88 | 1.98 | 1.98 | 5.44% | 11,006,900 |
| Aug 4, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.57% | 11,797,100 |
| Aug 3, 2026 | 1.83 | 1.86 | 1.79 | 1.79 | 1.79 | -4.22% | 10,802,600 |
| Jul 31, 2026 | 1.91 | 1.97 | 1.87 | 1.87 | 1.87 | 4.23% | 12,449,300 |
| Jul 30, 2026 | 1.91 | 1.91 | 1.77 | 1.80 | 1.80 | -5.77% | 12,321,100 |
| Jul 29, 2026 | 1.89 | 1.94 | 1.83 | 1.91 | 1.91 | 0.05% | 19,745,600 |
| Jul 28, 2026 | 1.96 | 2.02 | 1.89 | 1.91 | 1.91 | -6.02% | 14,876,300 |
| Jul 27, 2026 | 1.96 | 2.03 | 1.92 | 2.03 | 2.03 | 3.89% | 27,313,700 |
| Jul 24, 2026 | 1.95 | 2.00 | 1.92 | 1.95 | 1.95 | -1.01% | 26,352,500 |
| Jul 23, 2026 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | -1.99% | 9,634,200 |
| Jul 22, 2026 | 2.04 | 2.10 | 2.00 | 2.01 | 2.01 | -1.47% | 12,063,100 |
| Jul 21, 2026 | 1.87 | 2.04 | 1.77 | 2.04 | 2.04 | 10.02% | 22,612,300 |
| Jul 20, 2026 | 1.97 | 2.01 | 1.81 | 1.86 | 1.86 | -5.02% | 10,904,100 |
| Jul 17, 2026 | 2.10 | 2.13 | 1.94 | 1.95 | 1.95 | -8.26% | 11,673,500 |
| Jul 16, 2026 | 2.19 | 2.24 | 2.12 | 2.13 | 2.13 | -5.38% | 8,172,100 |