Fullgoal Shenzhen 100 Index ETF (SHE:159211)
China · Delayed Price · Currency is CNY 1.398
+0.002 (0.14%)
At close: Sep 22, 2026
SHE:159211 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.14% | 180,100 |
| Sep 21, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.58% | 1,605,200 |
| Sep 18, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.39% | 1,944,100 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.22% | 1,516,400 |
| Sep 16, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.88% | 1,379,000 |
| Sep 15, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.16% | 672,800 |
| Sep 14, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.86% | 1,501,400 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -0.57% | 2,031,900 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.99% | 744,200 |
| Sep 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.57% | 308,000 |
| Sep 8, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.78% | 324,100 |
| Sep 7, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.80% | 555,101 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.50% | 397,500 |
| Sep 3, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 937,800 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.97% | 3,323,900 |
| Sep 1, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.77% | 1,182,100 |
| Aug 31, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.07% | 1,387,300 |
| Aug 28, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.83% | 1,257,000 |
| Aug 27, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.84% | 461,600 |
| Aug 26, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 1,488,900 |
| Aug 25, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.56% | 2,365,500 |
| Aug 24, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.19% | 4,187,600 |
| Aug 21, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.46% | 3,167,800 |
| Aug 20, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.14% | 4,402,800 |
| Aug 19, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -4.26% | 5,532,400 |
| Aug 18, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.53% | 1,026,000 |
| Aug 17, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.37% | 2,569,800 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.20% | 2,122,400 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.67% | 2,125,500 |
| Aug 12, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.82% | 1,443,200 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.07% | 2,199,700 |
| Aug 10, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.20% | 2,570,100 |
| Aug 7, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.82% | 3,797,800 |
| Aug 6, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.61% | 2,791,700 |
| Aug 5, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 1.17% | 2,310,200 |
| Aug 4, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 2.11% | 486,200 |
| Jul 31, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | 1.50% | 3,793,600 |
| Jul 30, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | -2.30% | 2,396,900 |
| Jul 29, 2026 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | 1.20% | 4,209,400 |
| Jul 28, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -5.02% | 4,452,400 |
| Jul 27, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.19% | 4,856,400 |
| Jul 24, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.55% | 1,061,000 |
| Jul 23, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.13% | 1,702,300 |
| Jul 22, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.66% | 2,429,400 |
| Jul 21, 2026 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 4.29% | 4,440,100 |
| Jul 20, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 0.42% | 4,876,900 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -4.57% | 3,724,700 |
| Jul 16, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.63% | 3,602,900 |
| Jul 15, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.45% | 2,039,200 |
| Jul 14, 2026 | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | 3.08% | 4,033,500 |