Fullgoal CSI Star&Chinext AI Index ETF (SHE:159022)
China · Delayed Price · Currency is CNY 1.033
-0.010 (-0.96%)
At close: Sep 23, 2026
SHE:159022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 11,181,401 |
| Sep 22, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | 2.25% | 23,840,900 |
| Sep 21, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.39% | 10,441,200 |
| Sep 18, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 3.18% | 17,001,000 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 12,790,700 |
| Sep 16, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 3.59% | 16,206,100 |
| Sep 15, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.32% | 11,968,001 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.98% | 14,043,100 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.31% | 9,455,401 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.33% | 11,154,300 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.41% | 14,085,800 |
| Sep 8, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.41% | 15,089,000 |
| Sep 7, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 3.00% | 17,073,578 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.33% | 14,548,563 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.31% | 11,854,900 |
| Sep 2, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -1.90% | 12,512,700 |
| Sep 1, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.79% | 9,179,200 |
| Aug 31, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 2.85% | 17,985,000 |
| Aug 28, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.11% | 12,238,100 |
| Aug 27, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 4.20% | 17,686,204 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.10% | 11,318,500 |
| Aug 25, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 0.95% | 11,983,300 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -4.74% | 22,743,500 |
| Aug 21, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.12% | 9,333,201 |
| Aug 20, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.51% | 19,141,600 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -7.00% | 27,460,314 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.47% | 16,527,802 |
| Aug 17, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 3.62% | 23,545,300 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 7,440,600 |
| Aug 13, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -1.05% | 22,510,901 |
| Aug 12, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.46% | 12,249,000 |
| Aug 11, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.19% | 14,441,200 |
| Aug 10, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.74% | 22,506,400 |
| Aug 7, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.96% | 36,893,013 |
| Aug 6, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | -0.19% | 14,833,600 |
| Aug 5, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 1.65% | 21,817,500 |
| Aug 4, 2026 | 0.98 | 1.04 | 0.96 | 1.03 | 1.03 | 7.17% | 43,512,804 |
| Aug 3, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -3.51% | 18,647,917 |
| Jul 31, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 6.51% | 34,692,801 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -5.83% | 29,330,300 |
| Jul 29, 2026 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | 0.30% | 29,104,600 |
| Jul 28, 2026 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -7.12% | 33,395,329 |
| Jul 27, 2026 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | 2.20% | 23,799,800 |
| Jul 24, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -2.52% | 23,460,400 |
| Jul 23, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.72% | 22,669,800 |
| Jul 22, 2026 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | -1.87% | 30,461,201 |
| Jul 21, 2026 | 1.05 | 1.12 | 1.01 | 1.12 | 1.12 | 8.19% | 33,486,616 |
| Jul 20, 2026 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | 0.29% | 26,452,240 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -7.42% | 31,145,205 |
| Jul 16, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -3.45% | 26,323,301 |