Fullgoal Star Composite ETF (SHA:589600)
China · Delayed Price · Currency is CNY 1.582
+0.006 (0.38%)
At close: Sep 22, 2026
SHA:589600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.13% | 7,373,800 |
| Sep 22, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | 0.38% | 6,932,900 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.57% | 8,344,900 |
| Sep 18, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 3.09% | 15,735,000 |
| Sep 17, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.52% | 13,534,800 |
| Sep 16, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 3.73% | 9,354,300 |
| Sep 15, 2026 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 0.89% | 14,121,900 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | -0.21% | 7,488,300 |
| Sep 11, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -1.61% | 10,013,600 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.06% | 8,606,000 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.79% | 10,271,800 |
| Sep 8, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.05% | 11,260,300 |
| Sep 7, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.66% | 7,118,100 |
| Sep 4, 2026 | 1.55 | 1.56 | 1.49 | 1.51 | 1.51 | -2.08% | 11,272,700 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.06% | 12,153,800 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 12,065,500 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.38% | 9,167,300 |
| Aug 31, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 1.98% | 10,157,900 |
| Aug 28, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.45% | 9,578,400 |
| Aug 27, 2026 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | 3.52% | 11,316,300 |
| Aug 26, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 0.59% | 9,946,700 |
| Aug 25, 2026 | 1.51 | 1.54 | 1.48 | 1.53 | 1.53 | - | 11,291,100 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.17% | 12,204,400 |
| Aug 21, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.06% | 11,931,200 |
| Aug 20, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | - | 12,495,900 |
| Aug 19, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -6.97% | 16,633,200 |
| Aug 18, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 0.18% | 12,782,800 |
| Aug 17, 2026 | 1.63 | 1.69 | 1.60 | 1.69 | 1.69 | 4.00% | 9,270,200 |
| Aug 14, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.12% | 8,230,400 |
| Aug 13, 2026 | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -1.11% | 11,629,000 |
| Aug 12, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.69% | 6,814,600 |
| Aug 11, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -1.18% | 6,353,800 |
| Aug 10, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -0.06% | 10,639,500 |
| Aug 7, 2026 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 3.12% | 12,244,000 |
| Aug 6, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 0.77% | 10,227,800 |
| Aug 5, 2026 | 1.49 | 1.57 | 1.48 | 1.56 | 1.56 | 5.20% | 11,190,200 |
| Aug 4, 2026 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 4.45% | 12,292,500 |
| Aug 3, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -3.21% | 11,508,200 |
| Jul 31, 2026 | 1.48 | 1.54 | 1.46 | 1.46 | 1.46 | 3.90% | 11,513,300 |
| Jul 30, 2026 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -5.88% | 11,540,000 |
| Jul 29, 2026 | 1.49 | 1.52 | 1.44 | 1.50 | 1.50 | -0.73% | 10,890,900 |
| Jul 28, 2026 | 1.58 | 1.59 | 1.49 | 1.51 | 1.51 | -5.40% | 8,980,800 |
| Jul 27, 2026 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | 2.71% | 12,277,500 |
| Jul 24, 2026 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | -0.64% | 12,061,200 |
| Jul 23, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -2.74% | 10,486,200 |
| Jul 22, 2026 | 1.63 | 1.67 | 1.59 | 1.61 | 1.61 | -2.49% | 13,199,900 |
| Jul 21, 2026 | 1.51 | 1.65 | 1.45 | 1.65 | 1.65 | 8.28% | 16,319,100 |
| Jul 20, 2026 | 1.57 | 1.60 | 1.47 | 1.52 | 1.52 | -1.87% | 18,568,500 |
| Jul 17, 2026 | 1.67 | 1.68 | 1.54 | 1.55 | 1.55 | -7.90% | 18,314,000 |
| Jul 16, 2026 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | -3.55% | 8,371,100 |