Fullgoal STAR 200 Index ETF (SHA:589780)
China · Delayed Price · Currency is CNY 1.277
+0.007 (0.55%)
At close: Sep 22, 2026
SHA:589780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.88% | 2,381,200 |
| Sep 22, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.55% | 3,558,200 |
| Sep 21, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 1.28% | 5,719,700 |
| Sep 18, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 3.38% | 5,338,700 |
| Sep 17, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -0.16% | 1,004,000 |
| Sep 16, 2026 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 3.05% | 1,362,300 |
| Sep 15, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.08% | 2,368,700 |
| Sep 14, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 1.90% | 3,791,500 |
| Sep 11, 2026 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | -2.61% | 5,833,500 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.25% | 2,075,200 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 1,002,500 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.33% | 1,201,500 |
| Sep 7, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.08% | 2,675,400 |
| Sep 4, 2026 | 1.21 | 1.23 | 1.16 | 1.17 | 1.17 | -2.66% | 3,559,300 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.67% | 4,424,000 |
| Sep 2, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.40% | 1,966,700 |
| Sep 1, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.18% | 852,700 |
| Aug 31, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 1.23% | 1,611,100 |
| Aug 28, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -1.37% | 1,660,200 |
| Aug 27, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.42% | 3,403,200 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -0.42% | 3,308,500 |
| Aug 25, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 0.33% | 4,895,100 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.91% | 1,373,700 |
| Aug 21, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 1,604,000 |
| Aug 20, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.74% | 3,628,500 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -7.82% | 2,131,700 |
| Aug 18, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | -0.15% | 1,194,100 |
| Aug 17, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.98% | 1,056,100 |
| Aug 14, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.70% | 1,199,600 |
| Aug 13, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.72% | 2,668,500 |
| Aug 12, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 1.97% | 2,475,900 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -0.16% | 3,472,100 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.08% | 3,093,600 |
| Aug 7, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 4.62% | 2,684,100 |
| Aug 6, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 1.65% | 2,174,200 |
| Aug 5, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.73% | 1,935,900 |
| Aug 4, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 6.18% | 1,638,200 |
| Aug 3, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -2.36% | 1,332,000 |
| Jul 31, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 4.43% | 1,888,400 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -6.02% | 2,630,800 |
| Jul 29, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.09% | 2,354,700 |
| Jul 28, 2026 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -5.18% | 3,875,700 |
| Jul 27, 2026 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 3.64% | 3,251,800 |
| Jul 24, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.61% | 2,765,300 |
| Jul 23, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.50% | 1,368,000 |
| Jul 22, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.82% | 3,002,400 |
| Jul 21, 2026 | 1.09 | 1.16 | 1.02 | 1.16 | 1.16 | 4.90% | 4,569,500 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.07 | 1.10 | 1.10 | -4.75% | 3,296,100 |
| Jul 17, 2026 | 1.26 | 1.27 | 1.15 | 1.16 | 1.16 | -9.04% | 3,308,900 |
| Jul 16, 2026 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -4.58% | 1,895,200 |