Shenzhen - Delayed Quote CNY

Fullgoal Fund Management Co. Ltd. - Enterprise FG ETF (159971.SZ)

1.3790
-0.0020
(-0.14%)
As of 10:27:03 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 28, 20251.40801.38801.37901.37901.37904,170,200
May 27, 20251.38901.38901.37401.38101.381016,125,900
May 26, 20251.40101.40101.38101.38901.389012,912,300
May 23, 20251.41401.42501.40001.40201.402011,960,500
May 22, 20251.42901.42901.41401.41601.416010,468,410
May 21, 20251.41701.43601.41701.42901.429016,418,410
May 20, 20251.40801.42501.40101.41601.416011,982,700
May 19, 20251.41001.41001.39501.40601.40609,413,500
May 16, 20251.40801.41801.40301.41101.411012,660,100
May 15, 20251.43801.43801.41201.41401.414022,044,400
May 14, 20251.42201.45401.41801.44201.442024,106,100
May 13, 20251.45001.45001.42301.42501.425023,022,100
May 12, 20251.40901.42901.40901.42801.428038,257,400
May 9, 20251.40601.40601.38501.39301.393025,117,700
May 8, 20251.38001.40801.37701.40501.405088,857,700
May 7, 20251.39501.41201.37101.38301.383030,249,900
May 6, 20251.36401.37501.35801.37501.375019,555,700
Apr 30, 20251.33801.35201.33801.35101.351099,903,800
Apr 29, 20251.33801.34201.33101.33701.33708,801,700
Apr 28, 20251.34701.34801.33501.33901.33909,428,600
Apr 25, 20251.34101.35501.34001.34801.348011,556,100
Apr 24, 20251.34301.35401.33501.34001.340014,699,000
Apr 23, 20251.34701.35801.33801.34801.348027,471,000
Apr 22, 20251.33801.34101.32901.33401.334012,900,800
Apr 21, 20251.31201.34201.30901.33901.339018,308,900
Apr 18, 20251.30901.32101.30701.31801.31809,044,700
Apr 17, 20251.30601.32501.30401.31601.316013,908,800
Apr 16, 20251.32401.32401.29501.31401.314018,306,600
Apr 15, 20251.32901.33601.32101.32801.328012,931,700
Apr 14, 20251.34201.34801.32701.33101.331022,035,700
Apr 11, 20251.29801.33801.29401.32501.325026,390,400
Apr 10, 20251.32901.34001.29801.31101.311043,344,300
Apr 9, 20251.23601.29001.22301.28501.285042,226,000
Apr 8, 20251.26001.29501.24701.27001.270041,433,560
Apr 7, 20251.30701.39501.21101.26001.260065,829,100
Apr 3, 20251.43501.44501.41801.42501.425021,741,300
Apr 2, 20251.44301.46101.44301.45101.451021,832,500
Apr 1, 20251.44901.46401.44501.44901.449021,437,900
Mar 31, 20251.45801.46201.43801.44901.449039,766,300
Mar 28, 20251.47701.48101.46501.46701.467017,130,200
Mar 27, 20251.46801.49001.45601.47601.476018,616,100
Mar 26, 20251.47101.48501.47101.47401.474010,727,600
Mar 25, 20251.48601.49001.47001.47701.477021,921,500
Mar 24, 20251.48301.48701.46201.48501.485021,450,600
Mar 21, 20251.51501.51501.48001.48301.483018,234,000
Mar 20, 20251.52901.52901.51201.51401.514012,682,300
Mar 19, 20251.53401.53901.51901.52901.529010,786,700
Mar 18, 20251.53501.54301.52401.53301.533010,386,300
Mar 17, 20251.53401.53801.52201.52501.525010,469,700
Mar 14, 20251.49201.53701.48901.53501.535037,373,500
Mar 13, 20251.51001.51601.48301.49301.493012,060,630
Mar 12, 20251.51701.52501.50801.51001.510015,045,800
Mar 11, 20251.50001.51701.49101.51601.516083,025,100
Mar 10, 20251.51801.52601.50201.51701.517021,259,800
Mar 7, 20251.53601.53601.51001.51801.518022,987,300
Mar 6, 20251.52001.54501.51601.54001.540019,115,400
Mar 5, 20251.50201.51501.49701.50901.509013,997,800
Mar 4, 20251.49801.51101.48701.50801.508011,523,300
Mar 3, 20251.49601.53501.48801.51301.513015,306,500
Feb 28, 20251.54601.54601.49001.49501.495016,891,400
Feb 27, 20251.56001.56901.53201.55201.552017,888,400
Feb 26, 20251.54401.56001.53701.56001.560035,793,900
Feb 25, 20251.54101.55901.53201.54301.543016,846,000
Feb 24, 20251.56801.57101.54601.55901.559013,264,800
Feb 21, 20251.53201.57201.53001.56901.569036,030,800
Feb 20, 20251.53201.53901.51701.53201.532022,628,500
Feb 19, 20251.50201.53401.49501.53201.532039,059,300
Feb 18, 20251.53101.53601.49701.50401.504027,409,000
Feb 17, 20251.54301.54401.52101.53101.5310117,352,800
Feb 14, 20251.49801.53001.49601.52401.524022,606,000
Feb 13, 20251.50701.51601.49801.49901.499028,416,400
Feb 12, 20251.48001.51101.47501.50901.509044,802,100
Feb 11, 20251.50001.50301.48001.48201.482023,541,600
Feb 10, 20251.49801.50601.48401.50301.503026,376,900
Feb 7, 20251.46201.51401.46001.49301.493040,170,000
Feb 6, 20251.41401.46001.41401.46001.460021,369,900
Feb 5, 20251.43701.43701.41401.42001.420014,252,500
Jan 27, 20251.46401.46401.42401.42401.424024,147,100
Jan 24, 20251.43301.46701.43301.46101.461017,000,800
Jan 23, 20251.45801.48001.44101.44201.442021,886,300
Jan 22, 20251.45101.45101.43201.44401.444016,507,700
Jan 21, 20251.45701.46401.43701.45101.451012,841,200
Jan 20, 20251.43101.45701.43101.44701.447023,607,400
Jan 17, 20251.40501.43401.40401.42301.423018,778,600
Jan 16, 20251.40701.43501.39701.41201.412021,511,000
Jan 15, 20251.42001.42201.39901.40301.403020,258,000
Jan 14, 20251.36701.42901.36201.42701.427025,097,900
Jan 13, 20251.33801.37401.33801.36201.36209,827,900
Jan 10, 20251.37901.39201.35901.36001.360011,384,900
Jan 9, 20251.37201.39201.37101.38301.383013,596,300
Jan 8, 20251.37501.39501.35101.38101.381021,761,000
Jan 7, 20251.37701.39601.36901.39601.396016,792,500
Jan 6, 20251.39201.40001.37701.38801.388016,284,300
Jan 3, 20251.41501.42601.38701.39501.395026,491,080
Jan 2, 20251.47301.47301.40401.42701.427036,428,610
Dec 31, 20241.51801.51801.47501.47701.477022,012,100
Dec 30, 20241.51901.52601.51201.51801.51809,597,600
Dec 27, 20241.52001.53701.51101.51901.519016,044,600
Dec 26, 20241.51501.52601.50901.52001.520014,003,500
Dec 25, 20241.52201.52501.50501.51501.515010,813,800
Dec 24, 20241.50601.52401.50501.52201.522020,139,500
Dec 23, 20241.52001.52901.50401.50601.506014,706,500
Dec 20, 20241.52301.53601.51401.52301.523017,466,900
Dec 19, 20241.49901.52701.49601.52301.523016,775,100
Dec 18, 20241.51601.52401.50801.51501.515015,187,200
Dec 17, 20241.53801.53801.50901.51801.518018,988,200
Dec 16, 20241.53701.53801.50801.51801.518021,510,400
Dec 13, 20241.56401.56601.53901.54401.544021,779,200
Dec 12, 20241.55001.58301.55001.57601.576025,481,500
Dec 11, 20241.54901.56601.54901.55701.557025,120,100
Dec 10, 20241.67001.67001.55401.56101.561064,756,200
Dec 9, 20241.55801.56501.52701.54701.547013,732,300
Dec 6, 20241.53201.57501.52201.56201.562022,984,800
Dec 5, 20241.52101.53801.51501.52901.52909,538,200
Dec 4, 20241.52701.54501.51801.52201.522013,435,700
Dec 3, 20241.54601.55601.53201.54501.545017,765,800
Dec 2, 20241.52201.55501.52101.55101.551020,169,900
Nov 29, 20241.48801.55901.48801.53201.532029,857,900
Nov 28, 20241.51901.51901.49101.49401.494019,558,100
Nov 27, 20241.48101.52001.46001.52001.520026,306,600
Nov 26, 20241.49001.50701.47901.48201.482022,135,900
Nov 25, 20241.49901.51201.47401.49601.496015,060,700
Nov 22, 20241.55901.56101.49801.49901.499020,812,000
Nov 21, 20241.55701.56901.54601.55901.559040,204,500
Nov 20, 20241.54901.57101.54101.55901.559020,195,200
Nov 19, 20241.51001.55601.49701.55501.555034,287,500
Nov 18, 20241.54801.55301.49701.50901.509032,535,300
Nov 15, 20241.60301.61001.54501.54701.547083,473,000
Nov 14, 20241.66001.66201.60301.60801.608022,957,400
Nov 13, 20241.63001.67001.61501.66401.664021,426,900
Nov 12, 20241.65301.68401.62701.64501.645032,954,000
Nov 11, 20241.57501.64701.57501.64601.646059,951,100
Nov 8, 20241.64801.66501.59501.60001.600045,904,400
Nov 7, 20241.52701.61901.52701.61501.615060,510,800
Nov 6, 20241.58201.62501.54601.56001.560047,153,600
Nov 4, 20241.46401.50601.46301.50501.505033,163,200
Nov 1, 20241.47901.49001.45901.46401.464026,191,000
Oct 31, 20241.47501.51901.46501.49001.490048,940,100
Oct 29, 20241.53501.54001.49601.49801.498096,550,100
Oct 28, 20241.53601.53701.51401.53501.535029,766,700
Oct 25, 20241.49801.56801.49801.54101.541056,490,800
Oct 24, 20241.50101.51501.49201.49501.495031,430,700
Oct 23, 20241.52301.55001.50401.51801.518043,149,700
Oct 22, 20241.51301.53301.50001.52501.525065,694,000
Oct 21, 20241.52601.56001.49901.51801.518079,703,600
Oct 18, 20241.39101.60001.39101.51001.5100123,928,900
Oct 17, 20241.40801.43301.39701.39801.3980126,848,500
Oct 16, 20241.39901.43301.39401.40101.401084,339,800
Oct 15, 20241.46401.49901.43601.43601.436075,822,700
Oct 14, 20241.45701.49001.41801.48801.4880102,985,400
Oct 11, 20241.49301.50001.42101.44101.4410188,103,700
Oct 10, 20241.56001.61601.49501.52201.5220194,150,700
Oct 9, 20241.77501.77501.50201.55801.5580373,756,700
Oct 8, 20241.87801.87801.60001.87801.8780582,996,300
Sep 30, 20241.43401.56501.35101.56501.5650225,500,000
Sep 27, 20241.20401.41601.20001.30401.304075,247,500
Sep 26, 20241.12701.18201.12001.18001.180018,111,600
Sep 25, 20241.13401.15801.12801.13101.131020,539,600
Sep 24, 20241.06001.11301.05501.11201.112027,202,200
Sep 23, 20241.05501.06601.05201.05301.053010,890,600
Sep 20, 20241.06101.06401.05101.05501.05508,799,100
Sep 19, 20241.06101.07701.04901.06601.066021,657,800
Sep 18, 20241.06101.06101.04901.05501.055013,693,300
Sep 13, 20241.07101.07201.05901.06001.060011,904,500
Sep 12, 20241.07401.08701.06701.06901.069017,623,100
Sep 11, 20241.06101.07601.05701.07401.07407,133,100
Sep 10, 20241.05701.06901.04901.06101.06104,683,100
Sep 9, 20241.05101.06601.05101.06201.06209,565,800
Sep 6, 20241.07801.07801.05601.05901.059013,959,000
Sep 5, 20241.07201.08301.07001.07801.07809,055,200
Sep 4, 20241.06701.08101.06001.06901.06907,104,400
Sep 3, 20241.06201.07601.05601.07101.07107,550,700
Sep 2, 20241.08601.08701.05801.06201.06208,184,400
Aug 30, 20241.06401.10201.06301.09001.090013,541,400
Aug 29, 20241.05401.06601.04001.06201.06206,033,300
Aug 28, 20241.05301.05701.04801.05501.05508,924,700
Aug 26, 20241.06101.07201.06101.06601.06608,473,600
Aug 23, 20241.06601.06901.05901.06101.06108,086,700
Aug 22, 20241.07401.07501.06401.06601.06605,029,900
Aug 21, 20241.07101.08101.07101.07201.07209,072,600
Aug 20, 20241.09501.09501.07801.08301.083014,782,400
Aug 19, 20241.09901.10601.09201.09301.09307,936,400
Aug 16, 20241.09701.10301.09201.09901.099011,811,600
Aug 15, 20241.09001.10601.08901.09701.09707,728,800
Aug 14, 20241.10601.10601.09001.09001.09006,438,800
Aug 13, 20241.09201.10501.09201.10401.10405,348,400
Aug 12, 20241.10001.10301.09501.09801.098011,816,600
Aug 9, 20241.11801.12001.09901.10001.10006,185,900
Aug 8, 20241.11701.12201.10101.11001.11009,719,500
Aug 7, 20241.12401.12401.11201.11701.11703,826,500
Aug 6, 20241.12001.12701.10901.12401.12405,170,600
Aug 5, 20241.12101.13801.10401.10701.10708,731,200
Aug 2, 20241.14601.14701.12601.12801.12809,114,700
Aug 1, 20241.16501.16601.14301.14701.14707,030,500
Jul 31, 20241.12201.17401.11601.16501.165010,255,100
Jul 30, 20241.12101.12601.11601.12201.12203,746,800
Jul 29, 20241.14301.14301.12401.12401.12407,332,600
Jul 26, 20241.13101.14901.13001.14301.14305,986,500
Jul 25, 20241.12601.13901.12501.13101.13106,814,500
Jul 24, 20241.15401.15701.13301.13601.13609,798,500
Jul 23, 20241.17601.18201.15101.15401.154011,795,600
Jul 22, 20241.18701.19201.17801.18601.18605,919,800
Jul 19, 20241.17001.18901.17001.18801.18807,767,100
Jul 18, 20241.16401.18501.14901.18201.182014,998,800
Jul 17, 20241.16601.17601.15801.16801.16806,705,500
Jul 16, 20241.15101.16801.15001.16801.168013,454,100
Jul 15, 20241.15701.15701.14601.15101.15103,923,700
Jul 12, 20241.16101.16401.15101.15901.15904,620,900
Jul 11, 20241.14701.16601.14101.16101.161017,913,300
Jul 10, 20241.13701.14601.13001.13701.13707,547,100
Jul 9, 20241.12201.14301.11101.13701.137010,252,900
Jul 8, 20241.13601.13601.12001.12101.12105,871,000
Jul 5, 20241.14001.14501.12401.14101.14106,606,000
Jul 4, 20241.14301.15301.13301.13401.13403,681,900
Jul 3, 20241.15001.15301.13401.14301.14304,167,800
Jul 2, 20241.15501.15801.14101.14601.14604,076,200
Jul 1, 20241.16001.16301.13701.16301.16309,924,400
Jun 28, 20241.20001.20001.15601.16001.16004,499,000
Jun 27, 20241.18801.18801.17101.17301.17303,749,200
Jun 26, 20241.17001.19101.16501.19001.19006,713,700
Jun 25, 20241.19001.19001.16401.17301.17308,161,800
Jun 24, 20241.20001.20701.18901.19001.19003,031,700
Jun 21, 20241.20001.22401.19901.21001.21003,970,700
Jun 20, 20241.22101.23701.21201.21201.21206,000,500
Jun 19, 20241.24401.24601.22901.23001.23002,521,600
Jun 18, 20241.24001.25101.23801.24401.24402,738,600
Jun 17, 20241.23001.24301.22701.24001.24003,977,000
Jun 14, 20241.22201.23001.20901.23001.23004,366,300
Jun 13, 20241.22401.23401.21901.22001.22009,469,100
Jun 12, 20241.22201.22901.22201.22201.2220905,500
Jun 11, 20241.22601.22901.21101.22601.2260691,400
Jun 7, 20241.24201.25301.21401.22401.22403,439,000
Jun 6, 20241.25801.26501.24601.24801.24809,778,900
Jun 5, 20241.26501.27201.25801.25801.2580343,800
Jun 4, 20241.24701.26701.24701.26501.26501,313,800
Jun 3, 20241.23801.25001.23401.24801.2480900,200
May 31, 20241.24601.25601.24001.24101.24101,266,200
May 30, 20241.24601.24701.23901.24301.2430494,300
May 29, 20241.24301.25601.23701.24101.24101,948,800
May 28, 20241.25001.25001.23701.23801.23801,064,400
Waiting for permission
Allow microphone access to enable voice search

Try again.