Fullgoal CSI 800 Free Cash Flow ETF (SHA:563990)
China · Delayed Price · Currency is CNY 1.208
-0.008 (-0.66%)
At close: Sep 23, 2026
SHA:563990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.99% | 6,119,600 |
| Sep 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.08% | 4,845,200 |
| Sep 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.16% | 1,585,100 |
| Sep 18, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | 1,676,300 |
| Sep 17, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.33% | 2,754,600 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.74% | 2,037,000 |
| Sep 15, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.97% | 4,050,300 |
| Sep 14, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 4,530,900 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.52% | 2,154,200 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -1.03% | 5,446,400 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | 4,701,100 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.40% | 5,164,400 |
| Sep 7, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.32% | 4,770,700 |
| Sep 4, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.72% | 14,506,800 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 2,157,800 |
| Sep 2, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.89% | 11,347,200 |
| Sep 1, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.08% | 14,981,800 |
| Aug 31, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.16% | 5,151,200 |
| Aug 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.48% | 14,136,800 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 2,977,100 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.56% | 1,062,000 |
| Aug 25, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.16% | 4,044,600 |
| Aug 24, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.08% | 17,656,900 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 11,479,700 |
| Aug 20, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.72% | 2,430,300 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.88% | 2,093,900 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 2,676,800 |
| Aug 17, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.89% | 20,865,300 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.16% | 1,263,300 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.58% | 1,507,200 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.08% | 1,893,700 |
| Aug 11, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 2,613,800 |
| Aug 10, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.69% | 2,443,800 |
| Aug 7, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.16% | 1,613,700 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.24% | 6,387,800 |
| Aug 5, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.08% | 2,603,700 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.56% | 7,890,400 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.03% | 2,154,700 |
| Jul 31, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.08% | 63,046,900 |
| Jul 30, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.12% | 10,789,301 |
| Jul 29, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.37% | 12,830,400 |
| Jul 28, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 3,200,400 |
| Jul 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.99% | 9,785,900 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.25% | 9,011,200 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.47% | 5,559,000 |
| Jul 22, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.66% | 5,839,800 |
| Jul 21, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 0.33% | 43,344,700 |
| Jul 20, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 3.95% | 3,985,700 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.44% | 11,558,700 |
| Jul 16, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.59% | 6,994,900 |