Fullgoal CSI A500 ETF (SHA:563220)
China · Delayed Price · Currency is CNY 1.255
-0.001 (-0.08%)
At close: Sep 22, 2026
SHA:563220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.64% | 85,344,977 |
| Sep 22, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.08% | 74,254,615 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 113,628,854 |
| Sep 18, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.22% | 132,762,600 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 149,143,463 |
| Sep 16, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 190,922,286 |
| Sep 15, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.49% | 171,475,153 |
| Sep 14, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.40% | 164,251,343 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.28% | 192,736,877 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 215,601,300 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.08% | 120,099,000 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.16% | 109,071,700 |
| Sep 7, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.56% | 161,971,402 |
| Sep 4, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.16% | 158,353,237 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.08% | 128,711,860 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.50% | 149,018,377 |
| Sep 1, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.31% | 208,398,100 |
| Aug 31, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.08% | 206,386,253 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 146,338,477 |
| Aug 27, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.19% | 186,934,454 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.64% | 191,912,177 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.08% | 156,769,832 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.49% | 288,398,500 |
| Aug 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.71% | 144,227,400 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.16% | 184,602,726 |
| Aug 19, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -3.21% | 295,512,700 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.46% | 133,533,754 |
| Aug 17, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.02% | 148,202,400 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.08% | 144,926,077 |
| Aug 13, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.54% | 142,882,509 |
| Aug 12, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 192,271,054 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.85% | 252,785,253 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.23% | 157,077,100 |
| Aug 7, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.25% | 145,556,400 |
| Aug 6, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 204,351,844 |
| Aug 5, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.83% | 421,998,609 |
| Aug 4, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.70% | 253,734,000 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.35% | 254,525,453 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 1.54% | 307,194,653 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.51% | 440,844,077 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.56% | 308,523,076 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -3.03% | 290,135,500 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.74% | 167,663,500 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.94% | 300,249,031 |
| Jul 23, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.31% | 247,790,683 |
| Jul 22, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.54% | 281,855,400 |
| Jul 21, 2026 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 3.69% | 388,668,254 |
| Jul 20, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 0.73% | 245,461,659 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -4.40% | 553,082,083 |
| Jul 16, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.75% | 285,630,177 |