Fullgoal CNI Oil&Gas Index ETF (SHE:159148)
China · Delayed Price · Currency is CNY 0.9700
-0.0170 (-1.72%)
At close: Sep 23, 2026
SHE:159148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.72% | 7,970,700 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.30% | 6,248,300 |
| Sep 21, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.15% | 18,052,482 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.72% | 11,241,300 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.41% | 34,585,300 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 10,011,600 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 6,522,600 |
| Sep 14, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.71% | 8,671,500 |
| Sep 11, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.17% | 31,238,900 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 7,637,100 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 16,138,200 |
| Sep 8, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.94% | 15,819,800 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.91% | 8,754,400 |
| Sep 4, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.30% | 13,377,007 |
| Sep 3, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 9,531,900 |
| Sep 2, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -1.69% | 19,215,500 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.40% | 15,697,401 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.90% | 11,640,900 |
| Aug 28, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.60% | 8,691,300 |
| Aug 27, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.40% | 10,054,000 |
| Aug 26, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.70% | 10,990,101 |
| Aug 25, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 7,628,800 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.09% | 12,869,400 |
| Aug 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.21% | 21,344,824 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 12,025,800 |
| Aug 19, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.59% | 16,672,801 |
| Aug 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.41% | 23,799,800 |
| Aug 17, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.37% | 18,645,800 |
| Aug 14, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.25% | 11,634,200 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 7,944,600 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.43% | 12,969,801 |
| Aug 11, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.21% | 13,583,800 |
| Aug 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.93% | 8,506,502 |
| Aug 7, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 10,800,300 |
| Aug 6, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 10,467,600 |
| Aug 5, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.21% | 12,114,900 |
| Aug 4, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 6,574,256 |
| Aug 3, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -0.42% | 8,385,900 |
| Jul 31, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.95% | 22,632,901 |
| Jul 30, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.21% | 26,622,700 |
| Jul 29, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 1.18% | 16,157,000 |
| Jul 28, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -2.20% | 20,556,700 |
| Jul 27, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 1.06% | 27,394,000 |
| Jul 24, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -2.38% | 31,856,900 |
| Jul 23, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.53% | 31,589,900 |
| Jul 22, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.97% | 17,913,300 |
| Jul 21, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | -1.51% | 20,033,600 |
| Jul 20, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 5.08% | 30,047,700 |
| Jul 17, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.34% | 28,586,700 |
| Jul 16, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -2.29% | 16,539,000 |