Fullgoal A 50 Enhanced ETF (SHA:563280)
China · Delayed Price · Currency is CNY 1.394
+0.006 (0.43%)
Sep 22, 2026, 4:00 PM EDT
SHA:563280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.43% | 21,800 |
| Sep 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.22% | 200 |
| Sep 18, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.95% | 6,000 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 5,100 |
| Sep 16, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.80% | 349,000 |
| Sep 15, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.01% | 243,300 |
| Sep 14, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.50% | 146,300 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -1.07% | 25,400 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07% | 110,500 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.07% | 143,300 |
| Sep 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.21% | 14,200 |
| Sep 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | 10,500 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | 0.43% | 151,500 |
| Sep 3, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.07% | 209,500 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -1.27% | 222,400 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.07% | 104,800 |
| Aug 31, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | -0.49% | 38,600 |
| Aug 28, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 169,700 |
| Aug 27, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.21% | 341,200 |
| Aug 26, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 1.00% | 451,500 |
| Aug 25, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.71% | 25,200 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 48,500 |
| Aug 21, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.28% | 405,800 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.07% | 41,700 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -2.68% | 94,600 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.14% | 376,300 |
| Aug 17, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.04% | 355,900 |
| Aug 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.07% | 150,300 |
| Aug 13, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.28% | 627,400 |
| Aug 12, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.07% | 480,500 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.03% | 227,700 |
| Aug 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.55% | 306,600 |
| Aug 7, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.35% | 60,600 |
| Aug 6, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.48% | 375,300 |
| Aug 5, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.18% | 119,800 |
| Aug 4, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.64% | 199,300 |
| Aug 3, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.77% | 411,100 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 278,800 |
| Jul 30, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -0.56% | 1,123,700 |
| Jul 29, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.63% | 311,100 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.73% | 55,000 |
| Jul 27, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.83% | 670,700 |
| Jul 24, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.56% | 207,500 |
| Jul 23, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.75% | 110,500 |
| Jul 22, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | - | 269,600 |
| Jul 21, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.73% | 1,121,200 |
| Jul 20, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 1,138,000 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -2.77% | 859,600 |
| Jul 16, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -1.57% | 1,308,400 |
| Jul 15, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 1.10% | 184,200 |