Fullgoal Chinext Ai Fullgoal ETF (SHE:159246)
China · Delayed Price · Currency is CNY 1.215
+0.007 (0.58%)
At close: Sep 22, 2026
SHE:159246 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.58% | 90,196,500 |
| Sep 21, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.00% | 131,117,200 |
| Sep 18, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 2.93% | 117,544,600 |
| Sep 17, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.35% | 104,334,500 |
| Sep 16, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 3.86% | 91,915,707 |
| Sep 15, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.36% | 78,591,800 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -2.19% | 91,373,000 |
| Sep 11, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.61% | 109,728,093 |
| Sep 10, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.35% | 58,171,700 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.94% | 79,580,000 |
| Sep 8, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.19% | 101,458,824 |
| Sep 7, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.98% | 92,823,000 |
| Sep 4, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -0.53% | 65,439,500 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.62% | 55,276,800 |
| Sep 2, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -2.32% | 68,533,500 |
| Sep 1, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.68% | 229,011,800 |
| Aug 31, 2026 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 2.00% | 66,208,302 |
| Aug 28, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.95% | 70,136,300 |
| Aug 27, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.85% | 77,141,900 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.53% | 93,800,200 |
| Aug 25, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -0.71% | 86,954,500 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -4.40% | 138,215,900 |
| Aug 21, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.20% | 166,249,700 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 1.48% | 129,368,900 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -7.47% | 240,693,000 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -1.27% | 172,451,400 |
| Aug 17, 2026 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 3.79% | 119,484,400 |
| Aug 14, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 3.23% | 137,366,000 |
| Aug 13, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -0.25% | 163,347,700 |
| Aug 12, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.25% | 162,425,302 |
| Aug 11, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 0.79% | 144,170,300 |
| Aug 10, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -2.05% | 143,381,900 |
| Aug 7, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 160,729,900 |
| Aug 6, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 0.09% | 155,915,100 |
| Aug 5, 2026 | 1.11 | 1.18 | 1.10 | 1.16 | 1.16 | 0.26% | 231,415,700 |
| Aug 4, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 9.69% | 176,452,449 |
| Aug 3, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.85% | 146,791,500 |
| Jul 31, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | 7.71% | 308,285,191 |
| Jul 30, 2026 | 1.03 | 1.04 | 0.96 | 0.99 | 0.99 | -6.27% | 285,355,600 |
| Jul 29, 2026 | 1.03 | 1.07 | 1.00 | 1.05 | 1.05 | 1.15% | 231,865,100 |
| Jul 28, 2026 | 1.11 | 1.12 | 1.03 | 1.04 | 1.04 | -9.17% | 342,370,500 |
| Jul 27, 2026 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 2.42% | 145,905,400 |
| Jul 24, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -3.87% | 127,962,800 |
| Jul 23, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.44% | 165,982,891 |
| Jul 22, 2026 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -3.91% | 134,826,600 |
| Jul 21, 2026 | 1.13 | 1.23 | 1.07 | 1.23 | 1.23 | 8.38% | 216,401,600 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.09 | 1.13 | 1.13 | 0.09% | 276,290,200 |
| Jul 17, 2026 | 1.22 | 1.23 | 1.10 | 1.13 | 1.13 | -9.00% | 249,824,800 |
| Jul 16, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -2.51% | 367,812,600 |
| Jul 15, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -2.52% | 170,050,333 |