Stock listing
Shenzhen:159500 Fullgoal CSI 500 Index ETF 股价
Follow Fullgoal CSI 500 Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159500
¥0.959 CNY -0.013 (-1.3%)
Close on Nov 3, 2026
- Day range
- ¥0.952 – ¥0.976 CNYNov 3, 2026
- Volume
- 20.74M sharesNov 3, 2026
- 52-week range
- ¥0.880 – ¥1.364 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥18.25M CNYMedian day 16.06M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159500 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.959 | -0.013 | -1.3% | ¥0.960 | ¥0.976 | ¥0.952 | 20,743,900 | |
| ¥0.972 | +0.022 | +2.3% | ¥0.960 | ¥0.980 | ¥0.947 | 22,811,620 | |
| ¥0.950 | -0.028 | -2.9% | ¥0.982 | ¥0.982 | ¥0.880 | 19,621,800 | |
| ¥0.978 | -0.026 | -2.6% | ¥0.990 | ¥0.999 | ¥0.977 | 12,619,300 | |
| ¥1.004 | +0.018 | +1.8% | ¥0.990 | ¥1.014 | ¥0.988 | 16,093,100 | |
| ¥0.986 | -0.029 | -2.9% | ¥0.990 | ¥1.026 | ¥0.984 | 24,237,100 | |
| ¥1.015 | -0.016 | -1.6% | ¥1.008 | ¥1.025 | ¥1.008 | 17,114,100 | |
| ¥1.031 | +0.023 | +2.3% | ¥1.034 | ¥1.035 | ¥0.974 | 26,831,300 | |
| ¥1.008 | -0.026 | -2.5% | ¥1.034 | ¥1.035 | ¥1.005 | 16,656,900 | |
| ¥1.034 | +0.001 | +0.1% | ¥1.035 | ¥1.049 | ¥1.030 | 9,727,545 | |
| ¥1.033 | +0.005 | +0.5% | ¥1.035 | ¥1.043 | ¥1.018 | 11,087,300 | |
| ¥1.028 | 0.000 | 0.0% | ¥1.035 | ¥1.036 | ¥1.011 | 11,571,200 | |
| ¥1.028 | 0.000 | 0.0% | ¥1.044 | ¥1.044 | ¥1.017 | 17,695,400 | |
| ¥1.028 | -0.027 | -2.6% | ¥1.028 | ¥1.028 | ¥1.028 | 17,695,400 | |
| ¥1.055 | -0.015 | -1.4% | ¥1.070 | ¥1.074 | ¥1.052 | 13,057,607 | |
| ¥1.070 | -0.002 | -0.2% | ¥1.051 | ¥1.079 | ¥1.044 | 26,750,500 | |
| ¥1.072 | -0.026 | -2.4% | ¥1.096 | ¥1.096 | ¥1.070 | 12,986,600 | |
| ¥1.098 | +0.003 | +0.3% | ¥1.090 | ¥1.098 | ¥1.065 | 21,045,129 | |
| ¥1.095 | -0.029 | -2.6% | ¥1.117 | ¥1.129 | ¥1.088 | 22,340,900 | |
| ¥1.124 | -0.004 | -0.4% | ¥1.128 | ¥1.139 | ¥1.120 | 10,226,900 | |
| ¥1.128 | +0.008 | +0.7% | ¥1.120 | ¥1.128 | ¥1.114 | 15,439,400 | |
| ¥1.120 | -0.032 | -2.8% | ¥1.152 | ¥1.152 | ¥1.112 | 21,006,400 | |
| ¥1.152 | -0.023 | -2.0% | ¥1.171 | ¥1.174 | ¥1.149 | 12,533,700 | |
| ¥1.175 | -0.005 | -0.4% | ¥1.184 | ¥1.184 | ¥1.172 | 6,216,500 | |
| ¥1.180 | -0.001 | -0.1% | ¥1.186 | ¥1.195 | ¥1.177 | 9,435,900 | |
| ¥1.181 | +0.007 | +0.6% | ¥1.175 | ¥1.186 | ¥1.175 | 6,500,100 | |
| ¥1.174 | +0.019 | +1.6% | ¥1.160 | ¥1.178 | ¥1.160 | 15,072,600 | |
| ¥1.155 | -0.007 | -0.6% | ¥1.150 | ¥1.167 | ¥1.147 | 16,805,100 | |
| ¥1.162 | +0.023 | +2.0% | ¥1.134 | ¥1.162 | ¥1.133 | 14,016,299 | |
| ¥1.139 | +0.001 | +0.1% | ¥1.136 | ¥1.150 | ¥1.134 | 9,030,900 | |
| ¥1.138 | -0.004 | -0.4% | ¥1.126 | ¥1.145 | ¥1.126 | 6,946,000 | |
| ¥1.142 | -0.018 | -1.6% | ¥1.150 | ¥1.157 | ¥1.122 | 19,197,600 | |
| ¥1.160 | -0.008 | -0.7% | ¥1.162 | ¥1.168 | ¥1.157 | 5,643,900 | |
| ¥1.168 | 0.000 | 0.0% | ¥1.168 | ¥1.176 | ¥1.161 | 8,423,600 | |
| ¥1.168 | 0.000 | 0.0% | ¥1.165 | ¥1.177 | ¥1.163 | 8,330,500 | |
| ¥1.168 | +0.015 | +1.3% | ¥1.160 | ¥1.173 | ¥1.155 | 16,674,100 | |
| ¥1.153 | -0.015 | -1.3% | ¥1.175 | ¥1.182 | ¥1.146 | 22,597,400 | |
| ¥1.168 | +0.006 | +0.5% | ¥1.166 | ¥1.173 | ¥1.156 | 10,907,200 | |
| ¥1.162 | -0.022 | -1.9% | ¥1.180 | ¥1.180 | ¥1.157 | 14,747,600 | |
| ¥1.184 | -0.012 | -1.0% | ¥1.196 | ¥1.198 | ¥1.180 | 14,424,600 | |
| ¥1.196 | +0.006 | +0.5% | ¥1.174 | ¥1.197 | ¥1.166 | 25,763,400 | |
| ¥1.190 | -0.007 | -0.6% | ¥1.197 | ¥1.202 | ¥1.187 | 11,162,100 | |
| ¥1.197 | +0.027 | +2.3% | ¥1.172 | ¥1.200 | ¥1.169 | 23,872,199 | |
| ¥1.170 | +0.009 | +0.8% | ¥1.161 | ¥1.180 | ¥1.157 | 15,369,000 | |
| ¥1.161 | 0.000 | 0.0% | ¥1.147 | ¥1.169 | ¥1.139 | 17,205,400 | |
| ¥1.161 | -0.020 | -1.7% | ¥1.181 | ¥1.182 | ¥1.144 | 18,778,700 | |
| ¥1.181 | +0.004 | +0.3% | ¥1.170 | ¥1.183 | ¥1.166 | 16,058,100 | |
| ¥1.177 | +0.007 | +0.6% | ¥1.181 | ¥1.190 | ¥1.172 | 14,174,000 | |
| ¥1.170 | -0.057 | -4.6% | ¥1.208 | ¥1.209 | ¥1.166 | 33,833,199 | |
| ¥1.227 | -0.003 | -0.2% | ¥1.229 | ¥1.232 | ¥1.210 | 14,623,200 | |
| ¥1.230 | +0.029 | +2.4% | ¥1.200 | ¥1.230 | ¥1.199 | 22,160,648 | |
| ¥1.201 | +0.007 | +0.6% | ¥1.196 | ¥1.202 | ¥1.185 | 11,483,500 | |
| ¥1.194 | -0.012 | -1.0% | ¥1.208 | ¥1.221 | ¥1.194 | 16,452,101 | |
| ¥1.206 | +0.011 | +0.9% | ¥1.190 | ¥1.210 | ¥1.190 | 14,269,203 | |
| ¥1.195 | -0.006 | -0.5% | ¥1.192 | ¥1.211 | ¥1.191 | 15,026,201 | |
| ¥1.201 | +0.005 | +0.4% | ¥1.200 | ¥1.202 | ¥1.185 | 18,237,900 | |
| ¥1.196 | +0.024 | +2.0% | ¥1.172 | ¥1.196 | ¥1.163 | 20,295,305 | |
| ¥1.172 | +0.003 | +0.3% | ¥1.158 | ¥1.178 | ¥1.153 | 18,662,401 | |
| ¥1.169 | +0.030 | +2.6% | ¥1.139 | ¥1.175 | ¥1.135 | 27,679,400 | |
| ¥1.139 | +0.024 | +2.2% | ¥1.115 | ¥1.145 | ¥1.115 | 18,342,701 | |
| ¥1.115 | -0.008 | -0.7% | ¥1.118 | ¥1.124 | ¥1.110 | 14,846,800 |
- Ticker
- Shenzhen:159500
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
Fullgoal CSI 500 Index ETF EGM RESOLUTION 2026-07-16
Latest news
Fullgoal CSI 500 Index ETF EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥1.19 (-2.1%) on Jul 16, 2026
Fullgoal CSI 500 Index ETF EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥1.31 (+0.8%) on Jun 29, 2026
Fullgoal CSI 500 Index ETF DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥1.26 (+0.7%) on May 18, 2026
Fullgoal CSI 500 Index ETF AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥1.21 (-0.6%) on Apr 24, 2026
Fullgoal CSI 500 Index ETF FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥1.13 (+1.2%) on Mar 27, 2026
Fullgoal CSI 500 Index ETF AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥1.13 (+1.2%) on Mar 27, 2026
Fullgoal CSI 500 Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Fullgoal CSI 500 Index ETF.