Fullgoal CSI STAR&CHINEXT 50 Index ETF (SHA:588380)
China · Delayed Price · Currency is CNY 1.103
+0.002 (0.18%)
At close: Sep 22, 2026
SHA:588380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | 0.18% | 175,093,519 |
| Sep 21, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.82% | 111,966,600 |
| Sep 18, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 2.73% | 190,944,100 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.75% | 83,068,600 |
| Sep 16, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 3.18% | 184,148,600 |
| Sep 15, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 65,459,600 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.98% | 64,928,174 |
| Sep 11, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.19% | 152,527,900 |
| Sep 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.66% | 67,164,500 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.47% | 66,415,500 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.29% | 75,184,000 |
| Sep 7, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.74% | 78,310,500 |
| Sep 4, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.66% | 83,088,200 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 79,456,300 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -2.01% | 84,670,800 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.71% | 65,721,400 |
| Aug 31, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 0.09% | 84,242,500 |
| Aug 28, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.33% | 64,825,700 |
| Aug 27, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.37% | 68,967,700 |
| Aug 26, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.20% | 76,758,200 |
| Aug 25, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.55% | 73,858,200 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -3.87% | 119,685,600 |
| Aug 21, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.52% | 73,404,637 |
| Aug 20, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.71% | 131,467,518 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -6.78% | 128,427,900 |
| Aug 18, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.49% | 99,990,800 |
| Aug 17, 2026 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 3.40% | 117,749,300 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.03% | 75,807,200 |
| Aug 13, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -0.60% | 94,564,900 |
| Aug 12, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.56% | 78,391,900 |
| Aug 11, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -0.09% | 81,384,400 |
| Aug 10, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.28% | 105,635,500 |
| Aug 7, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.65% | 88,821,500 |
| Aug 6, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | -0.09% | 102,718,480 |
| Aug 5, 2026 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 2.50% | 102,567,496 |
| Aug 4, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 5.55% | 91,056,100 |
| Aug 3, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.92% | 90,926,000 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 3.30% | 106,610,300 |
| Jul 30, 2026 | 1.10 | 1.11 | 1.04 | 1.06 | 1.06 | -5.44% | 143,602,151 |
| Jul 29, 2026 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | 0.36% | 119,851,817 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -7.99% | 143,777,000 |
| Jul 27, 2026 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | 2.36% | 86,097,176 |
| Jul 24, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -1.25% | 101,898,117 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.31% | 74,564,200 |
| Jul 22, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -3.57% | 108,562,300 |
| Jul 21, 2026 | 1.17 | 1.26 | 1.12 | 1.26 | 1.26 | 9.17% | 164,805,476 |
| Jul 20, 2026 | 1.17 | 1.19 | 1.11 | 1.16 | 1.16 | 1.05% | 113,628,158 |
| Jul 17, 2026 | 1.21 | 1.22 | 1.12 | 1.14 | 1.14 | -6.99% | 155,355,700 |
| Jul 16, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 89,490,133 |
| Jul 15, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.47% | 86,592,800 |