Fullgoal CSI 800 Free Cash Flow ETF (SHA:563990)
China · Delayed Price · Currency is CNY 1.355
-0.006 (-0.44%)
At close: Apr 13, 2026
SHA:563990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.22% | 10,439,500 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.44% | 10,181,600 |
| Apr 10, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.59% | 16,115,800 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.44% | 46,992,200 |
| Apr 8, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.72% | 25,190,900 |
| Apr 7, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.30% | 11,564,700 |
| Apr 3, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.04% | 20,944,300 |
| Apr 2, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.44% | 8,418,200 |
| Apr 1, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.52% | 13,035,900 |
| Mar 31, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.88% | 7,703,600 |
| Mar 30, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.15% | 7,386,300 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.37% | 20,587,800 |
| Mar 26, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.81% | 14,575,900 |
| Mar 25, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.81% | 10,447,000 |
| Mar 24, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.12% | 18,923,000 |
| Mar 23, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -2.98% | 18,851,200 |
| Mar 20, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.94% | 15,439,800 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.28% | 13,610,700 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.57% | 11,402,700 |
| Mar 17, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.77% | 28,627,600 |
| Mar 16, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.11% | 13,467,300 |
| Mar 13, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.23% | 42,778,100 |
| Mar 12, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.11% | 13,887,900 |
| Mar 11, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 1.33% | 12,715,800 |
| Mar 10, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -0.77% | 10,528,300 |
| Mar 9, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.63% | 22,947,800 |
| Mar 6, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.63% | 5,966,900 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.28% | 11,860,500 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.35% | 24,091,500 |
| Mar 3, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.56% | 8,876,400 |
| Mar 2, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.22% | 19,617,000 |
| Feb 27, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.65% | 13,747,000 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.29% | 22,349,400 |
| Feb 25, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.88% | 8,792,500 |
| Feb 24, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.70% | 4,537,200 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.55% | 7,229,300 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.07% | 6,500,500 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 12,477,100 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.07% | 11,546,200 |
| Feb 9, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.90% | 11,577,400 |
| Feb 6, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.22% | 9,326,700 |
| Feb 5, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.33% | 6,429,700 |
| Feb 4, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.03% | 20,652,700 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.15% | 9,065,500 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.69% | 24,149,400 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.43% | 6,647,300 |
| Jan 29, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 1.38% | 7,874,200 |
| Jan 28, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.68% | 7,877,900 |
| Jan 27, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.96% | 8,478,100 |
| Jan 26, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 19,604,500 |