Advertisement
U.S. markets closed

Fullgoal SSE Composite Index ETF (510210.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
0.7430+0.0110 (+1.50%)
At close: 02:59PM CST
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20240.72900.74300.72800.74300.7430567,745,715
Feb 26, 20240.74000.74100.73100.73200.7320417,220,900
Feb 23, 20240.73700.74300.73500.74100.7410395,382,600
Feb 22, 20240.72500.73700.72500.73700.7370403,892,391
Feb 21, 20240.71500.73600.71300.72700.7270720,730,463
Feb 20, 20240.71300.71900.71000.71800.7180421,093,884
Feb 19, 20240.70800.71600.70400.71500.7150647,044,505
Feb 08, 20240.70000.70500.69800.70400.7040740,035,082
Feb 07, 20240.68700.70000.68300.69900.6990732,766,541
Feb 06, 20240.66000.69000.65900.68900.6890927,073,371
Feb 05, 20240.66700.67500.65000.66600.66601,197,515,700
Feb 02, 20240.68200.68600.65600.67400.67401,363,375,000
Feb 01, 20240.68400.68900.67700.68200.6820700,443,139
Jan 31, 20240.69200.69600.68400.68800.6880557,672,285
Jan 30, 20240.70500.70700.69400.69500.6950589,291,039
Jan 29, 20240.71400.71600.70700.70700.7070472,754,039
Jan 26, 20240.70800.71600.70700.71300.7130622,506,138
Jan 25, 20240.68900.71200.68900.71100.7110875,101,667
Jan 24, 20240.68000.69200.67200.69000.6900709,518,273
Jan 23, 20240.67400.68300.66800.67900.6790583,669,680
Jan 22, 20240.69200.69300.67100.67500.6750707,433,700
Jan 19, 20240.69300.69700.69100.69300.6930527,673,600
Jan 18, 20240.69100.69800.67600.69700.6970823,096,836
Jan 17, 20240.70600.70700.69400.69500.6950473,887,700
Jan 16, 20240.70700.71000.70100.70900.7090401,368,897
Jan 15, 20240.70800.70800.70800.70800.7080-
Jan 12, 20240.70700.71200.70600.70800.7080275,137,800
Jan 11, 20240.70600.71100.70400.70900.7090354,863,460
Jan 10, 20240.70900.71300.70500.70700.7070357,088,500
Jan 09, 20240.71000.71300.70700.71200.7120317,756,000
Jan 08, 20240.71900.72000.70900.71000.7100445,277,600
Jan 05, 20240.72200.72900.71600.72000.7200321,829,200
Jan 04, 20240.72700.72800.72000.72400.7240252,090,575
Jan 03, 20240.72400.72900.72400.72800.7280211,636,275
Jan 02, 20240.72800.72900.72500.72600.7260245,193,700
Dec 29, 20230.72300.73000.72200.72900.7290314,699,368
Dec 28, 20230.71300.72500.71200.72400.7240516,445,225
Dec 27, 20230.71000.71500.70700.71400.7140353,027,925
Dec 26, 20230.71400.71500.70800.71100.7110312,374,800
Dec 25, 20230.71200.71500.71000.71500.7150225,309,700
Dec 22, 20230.71200.71700.71000.71300.7130519,784,457
Dec 21, 20230.70700.71400.70500.71400.7140534,876,500
Dec 20, 20230.71700.71800.70900.71000.7100374,236,100
Dec 20, 20230.063 Dividend
Dec 19, 20230.77800.78100.77400.77900.7160286,169,400
Dec 19, 20230.063 Dividend
Dec 18, 20230.78000.78400.77600.78000.6590238,824,400
Dec 15, 20230.78800.79100.78100.78300.6615304,129,000
Dec 14, 20230.79200.79300.78500.78600.6641187,511,900
Dec 13, 20230.79600.79600.78800.78900.6666208,242,000
Dec 12, 20230.79100.79800.79100.79700.6734218,068,900
Dec 11, 20230.78500.79600.77800.79400.6708362,791,000
Dec 08, 20230.78700.79100.78500.78900.6666191,148,100
Dec 07, 20230.78800.79000.78200.78800.6658330,090,400
Dec 06, 20230.78900.79300.78700.79000.6675247,650,600
Dec 05, 20230.80300.80300.79000.79100.6683395,700,001
Dec 04, 20230.80700.80900.80300.80400.6793166,317,100
Dec 01, 20230.80500.80800.80100.80700.6818309,064,500
Nov 30, 20230.80500.80700.80200.80700.6818151,832,400
Nov 29, 20230.81000.81000.80400.80500.6801124,944,900
Nov 28, 20230.80800.81000.80600.80900.6835131,375,700
Nov 27, 20230.81000.81100.80500.80900.6835206,403,300
Nov 24, 20230.81700.81700.81000.81100.6852257,963,800
Nov 23, 20230.81200.81800.81100.81800.6911395,173,000
Nov 22, 20230.81700.82000.81100.81300.6869367,524,200
Nov 21, 20230.82100.82600.81700.82000.6928788,606,000
Nov 20, 20230.81500.82100.81200.81900.6920339,716,600
Nov 17, 20230.81100.81500.80900.81500.6886168,622,100
Nov 16, 20230.81800.81900.81400.81400.6877154,515,700
Nov 15, 20230.82100.82300.81700.82000.6928236,206,400
Nov 14, 20230.81200.81700.81100.81600.6894324,182,600
Nov 13, 20230.81200.81200.80800.81100.6852126,482,100
Nov 10, 20230.81000.81100.80700.81000.6844154,993,400
Nov 09, 20230.81300.81600.81100.81300.6869195,980,700
Nov 08, 20230.81400.81600.81000.81400.6877356,085,100
Nov 07, 20230.81400.81700.81100.81500.6886172,934,967
Nov 06, 20230.81200.81600.81000.81600.6894320,693,849
Nov 03, 20230.80400.81100.80300.80800.6827273,824,802
Nov 02, 20230.80600.81000.80200.80300.6784213,141,192
Nov 01, 20230.80900.81000.80300.80500.6801207,828,929
Oct 31, 20230.80700.80700.80000.80400.6793358,655,500
Oct 30, 20230.80400.81000.80300.80800.6827296,214,341
Oct 27, 20230.79800.81300.79600.80700.6818490,050,800
Oct 26, 20230.79300.80100.79200.80100.6768344,955,100
Oct 25, 20230.79800.80200.79600.79700.6734438,279,116
Oct 24, 20230.78900.79300.78400.79300.6700414,880,796
Oct 23, 20230.79500.79600.78300.78800.6658584,384,600
Oct 20, 20230.80100.80500.79500.79800.6742622,863,816
Oct 19, 20230.81800.81900.80400.80500.6801654,374,100
Oct 18, 20230.82500.82600.82000.82100.6937252,553,700
Oct 17, 20230.82500.82700.82200.82700.6987187,854,900
Oct 16, 20230.82800.82900.82200.82400.6962223,173,200
Oct 13, 20230.82800.83000.82600.82800.6996237,436,315
Oct 12, 20230.83000.83300.82800.83200.7029291,912,775
Oct 11, 20230.82700.82900.82300.82600.6979209,693,840
Oct 10, 20230.83300.83400.82400.82500.6970311,473,500
Oct 09, 20230.83500.83500.82500.83200.7029333,778,200
Sep 28, 20230.83700.84000.83500.83600.7063217,251,100
Sep 27, 20230.83400.84000.83300.83800.7080236,681,000
Sep 26, 20230.83600.83900.83300.83400.7046187,278,941
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...