Fullgoal SSE Science and Technology Innovation Board 100 Index ETF (SHA:589950)
China · Delayed Price · Currency is CNY 1.354
+0.003 (0.22%)
At close: Sep 22, 2026
SHA:589950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 0.22% | 2,198,400 |
| Sep 21, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.15% | 2,037,200 |
| Sep 18, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | 3.69% | 3,334,000 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.46% | 3,077,500 |
| Sep 16, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 3.65% | 2,390,000 |
| Sep 15, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.72% | 2,054,100 |
| Sep 14, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.24% | 2,135,500 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -2.35% | 4,072,000 |
| Sep 10, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.85% | 1,230,100 |
| Sep 9, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.62% | 1,143,100 |
| Sep 8, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -1.22% | 1,882,000 |
| Sep 7, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.82% | 2,880,600 |
| Sep 4, 2026 | 1.31 | 1.35 | 1.26 | 1.28 | 1.28 | -1.77% | 4,443,900 |
| Sep 3, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 0.08% | 1,969,400 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.74% | 4,235,600 |
| Sep 1, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -3.01% | 2,311,800 |
| Aug 31, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 2.33% | 3,721,100 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.99% | 2,701,100 |
| Aug 27, 2026 | 1.31 | 1.36 | 1.30 | 1.36 | 1.36 | 3.82% | 3,795,000 |
| Aug 26, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.08% | 2,333,300 |
| Aug 25, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | -0.83% | 4,368,800 |
| Aug 24, 2026 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -3.01% | 4,426,700 |
| Aug 21, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.51% | 3,057,800 |
| Aug 20, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | 2.32% | 5,150,900 |
| Aug 19, 2026 | 1.42 | 1.43 | 1.33 | 1.34 | 1.34 | -7.47% | 6,917,000 |
| Aug 18, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 1.19% | 2,958,400 |
| Aug 17, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.78% | 3,047,900 |
| Aug 14, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.55% | 2,242,200 |
| Aug 13, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -0.44% | 4,385,300 |
| Aug 12, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 2,606,500 |
| Aug 11, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | -0.52% | 3,625,000 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.52% | 4,413,400 |
| Aug 7, 2026 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 4.28% | 4,411,000 |
| Aug 6, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 1.50% | 5,499,700 |
| Aug 5, 2026 | 1.20 | 1.27 | 1.14 | 1.27 | 1.27 | 5.58% | 6,544,600 |
| Aug 4, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 4.99% | 6,186,500 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.97% | 4,552,600 |
| Jul 31, 2026 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | 4.16% | 7,797,000 |
| Jul 30, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -6.22% | 3,852,600 |
| Jul 29, 2026 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | -0.25% | 5,113,900 |
| Jul 28, 2026 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -5.62% | 4,339,300 |
| Jul 27, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 3.47% | 3,770,500 |
| Jul 24, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -1.20% | 2,490,700 |
| Jul 23, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -2.11% | 2,208,400 |
| Jul 22, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -1.99% | 3,367,200 |
| Jul 21, 2026 | 1.20 | 1.31 | 1.13 | 1.31 | 1.31 | 9.75% | 5,318,700 |
| Jul 20, 2026 | 1.26 | 1.28 | 1.16 | 1.19 | 1.19 | -4.80% | 3,649,700 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -9.09% | 6,114,700 |
| Jul 16, 2026 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -3.85% | 2,232,300 |
| Jul 15, 2026 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -2.59% | 1,461,500 |