Fullgoal CSI Satellite Industry Index ETF (SHA:563230)
China · Delayed Price · Currency is CNY 1.102
-0.008 (-0.72%)
At close: Sep 23, 2026
SHA:563230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.72% | 61,312,900 |
| Sep 22, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 0.09% | 106,679,300 |
| Sep 21, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.54% | 98,863,900 |
| Sep 18, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 2.70% | 189,216,401 |
| Sep 17, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.38% | 116,546,572 |
| Sep 16, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.25% | 137,237,399 |
| Sep 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.19% | 105,119,200 |
| Sep 14, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.65% | 104,722,600 |
| Sep 11, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.38% | 136,937,900 |
| Sep 10, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.37% | 131,939,200 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.46% | 112,523,500 |
| Sep 8, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.46% | 112,365,000 |
| Sep 7, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.46% | 82,513,200 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.37% | 119,744,000 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.18% | 92,813,600 |
| Sep 2, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | -0.09% | 114,901,784 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.99% | 143,813,286 |
| Aug 31, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.31% | 155,288,220 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.01% | 105,835,509 |
| Aug 27, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.73% | 190,544,700 |
| Aug 26, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.09% | 142,046,471 |
| Aug 25, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.05% | 156,632,500 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.86% | 188,030,781 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.65% | 186,748,358 |
| Aug 20, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -2.27% | 278,473,451 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -7.17% | 529,039,354 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -0.08% | 189,548,600 |
| Aug 17, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 3.04% | 198,614,700 |
| Aug 14, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.32% | 192,516,062 |
| Aug 13, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.70% | 213,486,450 |
| Aug 12, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.87% | 193,123,666 |
| Aug 11, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -3.27% | 295,083,140 |
| Aug 10, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 0.17% | 276,809,088 |
| Aug 7, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 2.93% | 298,938,196 |
| Aug 6, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 0.62% | 252,851,694 |
| Aug 5, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 2.38% | 289,954,100 |
| Aug 4, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 3.31% | 294,822,820 |
| Aug 3, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 2.22% | 372,341,282 |
| Jul 31, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 3.39% | 307,325,084 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.75% | 200,232,495 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.58% | 234,421,000 |
| Jul 28, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -3.00% | 196,804,865 |
| Jul 27, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.19% | 199,317,113 |
| Jul 24, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -3.54% | 190,334,132 |
| Jul 23, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.32% | 231,262,600 |
| Jul 22, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.95% | 252,779,945 |
| Jul 21, 2026 | 1.03 | 1.08 | 0.99 | 1.08 | 1.08 | 4.45% | 378,715,504 |
| Jul 20, 2026 | 1.08 | 1.09 | 1.00 | 1.03 | 1.03 | -3.00% | 359,624,517 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -8.03% | 378,665,448 |
| Jul 16, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -2.93% | 380,369,345 |