Fullgoal Fund Management Co Ltd-Csi All Share Health Care Device ETF (SHE:159056)
China · Delayed Price · Currency is CNY 1.031
+0.005 (0.49%)
At close: Sep 22, 2026
SHE:159056 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.29% | 7,068,851 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.49% | 6,872,550 |
| Sep 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 2.50% | 5,688,268 |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.21% | 7,721,626 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 3,004,908 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 4,401,937 |
| Sep 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 4,458,200 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 4,581,008 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.50% | 4,830,001 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 5,422,506 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.75% | 4,019,734 |
| Sep 8, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 6,123,617 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.29% | 7,416,665 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.88% | 5,605,075 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.20% | 4,702,920 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.26% | 2,327,642 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.98% | 4,220,265 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.68% | 4,553,024 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.29% | 5,647,240 |
| Aug 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 9,755,723 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.10% | 4,289,121 |
| Aug 25, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.58% | 6,134,866 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.65% | 4,400,722 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.09% | 10,326,792 |
| Aug 20, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 4.16% | 16,937,834 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.51% | 5,464,647 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 5,239,763 |
| Aug 17, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 16,414,922 |
| Aug 14, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.48% | 13,210,109 |
| Aug 13, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.58% | 28,700,030 |
| Aug 12, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 9,013,429 |
| Aug 11, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.39% | 16,011,029 |
| Aug 10, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.49% | 19,284,559 |
| Aug 7, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 2.49% | 32,594,742 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.99% | 5,401,999 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 15,002,787 |
| Aug 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 10,404,557 |
| Aug 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.40% | 7,314,766 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.20% | 27,381,974 |
| Jul 30, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.20% | 13,206,795 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 6,926,843 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.30% | 8,631,923 |
| Jul 27, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.25% | 12,785,527 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.95% | 10,056,708 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 5,165,700 |
| Jul 22, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 5,367,050 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.70% | 6,162,937 |
| Jul 20, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.15% | 9,587,820 |
| Jul 17, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -3.27% | 7,108,443 |
| Jul 16, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.10% | 38,042,233 |