Fullgoal CSI 300 Index ETF (SHE:159300)
China · Delayed Price · Currency is CNY 4.950
+0.009 (0.18%)
At close: Sep 22, 2026
SHE:159300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.96 | 4.99 | 4.94 | 4.95 | 4.95 | 0.18% | 7,054,400 |
| Sep 21, 2026 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | 0.65% | 12,882,200 |
| Sep 18, 2026 | 4.90 | 4.93 | 4.88 | 4.91 | 4.91 | 1.01% | 6,622,200 |
| Sep 17, 2026 | 4.87 | 4.90 | 4.84 | 4.86 | 4.86 | -0.29% | 6,152,146 |
| Sep 16, 2026 | 4.85 | 4.88 | 4.81 | 4.87 | 4.87 | 0.47% | 11,290,600 |
| Sep 15, 2026 | 4.86 | 4.90 | 4.84 | 4.85 | 4.85 | -0.55% | 8,481,100 |
| Sep 14, 2026 | 4.87 | 4.90 | 4.86 | 4.88 | 4.88 | -0.61% | 10,133,500 |
| Sep 11, 2026 | 4.94 | 4.94 | 4.86 | 4.91 | 4.91 | -0.79% | 14,772,500 |
| Sep 10, 2026 | 4.87 | 4.97 | 4.87 | 4.95 | 4.95 | -0.40% | 11,925,900 |
| Sep 9, 2026 | 4.96 | 4.98 | 4.94 | 4.97 | 4.97 | 0.26% | 5,101,200 |
| Sep 8, 2026 | 4.97 | 4.99 | 4.94 | 4.95 | 4.95 | -0.34% | 42,503,700 |
| Sep 7, 2026 | 4.96 | 4.98 | 4.95 | 4.97 | 4.97 | 0.44% | 8,004,500 |
| Sep 4, 2026 | 4.97 | 5.01 | 4.93 | 4.95 | 4.95 | -0.20% | 11,317,400 |
| Sep 3, 2026 | 4.96 | 4.99 | 4.93 | 4.96 | 4.96 | 0.18% | 9,900,000 |
| Sep 2, 2026 | 4.99 | 4.99 | 4.93 | 4.95 | 4.95 | -1.36% | 9,940,500 |
| Sep 1, 2026 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | -0.06% | 7,757,500 |
| Aug 31, 2026 | 4.96 | 5.03 | 4.96 | 5.02 | 5.02 | 0.10% | 20,503,700 |
| Aug 28, 2026 | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | -0.28% | 13,437,800 |
| Aug 27, 2026 | 5.00 | 5.03 | 4.99 | 5.03 | 5.03 | 0.86% | 11,958,483 |
| Aug 26, 2026 | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | 0.75% | 8,124,300 |
| Aug 25, 2026 | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | -0.30% | 11,513,600 |
| Aug 24, 2026 | 5.02 | 5.03 | 4.92 | 4.97 | 4.97 | -1.06% | 20,120,100 |
| Aug 21, 2026 | 4.97 | 5.03 | 4.97 | 5.02 | 5.02 | 0.64% | 9,332,700 |
| Aug 20, 2026 | 5.00 | 5.03 | 4.97 | 4.99 | 4.99 | 0.04% | 9,403,900 |
| Aug 19, 2026 | 5.09 | 5.10 | 4.97 | 4.98 | 4.98 | -2.94% | 25,204,000 |
| Aug 18, 2026 | 5.15 | 5.15 | 5.09 | 5.14 | 5.14 | -0.23% | 9,889,200 |
| Aug 17, 2026 | 5.07 | 5.15 | 5.06 | 5.15 | 5.15 | 1.56% | 17,223,500 |
| Aug 14, 2026 | 5.07 | 5.08 | 5.04 | 5.07 | 5.07 | 0.04% | 10,288,300 |
| Aug 13, 2026 | 5.10 | 5.13 | 5.07 | 5.07 | 5.07 | -0.43% | 21,349,300 |
| Aug 12, 2026 | 5.05 | 5.10 | 5.05 | 5.09 | 5.09 | 0.43% | 15,324,400 |
| Aug 11, 2026 | 5.08 | 5.12 | 5.06 | 5.07 | 5.07 | -0.53% | 28,427,700 |
| Aug 10, 2026 | 5.09 | 5.11 | 5.05 | 5.09 | 5.09 | 0.14% | 14,169,256 |
| Aug 7, 2026 | 5.04 | 5.10 | 5.04 | 5.09 | 5.09 | 0.81% | 27,700,600 |
| Aug 6, 2026 | 5.01 | 5.07 | 5.00 | 5.05 | 5.05 | -0.06% | 20,852,200 |
| Aug 5, 2026 | 4.96 | 5.07 | 4.95 | 5.05 | 5.05 | 1.24% | 32,019,000 |
| Aug 4, 2026 | 4.94 | 5.00 | 4.94 | 4.99 | 4.99 | 1.16% | 28,452,800 |
| Aug 3, 2026 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | -0.94% | 13,380,588 |
| Jul 31, 2026 | 4.99 | 5.03 | 4.98 | 4.98 | 4.98 | 0.89% | 28,585,912 |
| Jul 30, 2026 | 4.95 | 4.99 | 4.86 | 4.93 | 4.93 | -1.08% | 32,770,800 |
| Jul 29, 2026 | 4.96 | 5.02 | 4.90 | 4.99 | 4.99 | 0.59% | 29,261,600 |
| Jul 28, 2026 | 5.02 | 5.04 | 4.94 | 4.96 | 4.96 | -2.54% | 68,591,800 |
| Jul 27, 2026 | 5.02 | 5.09 | 5.00 | 5.09 | 5.09 | 1.11% | 32,039,300 |
| Jul 24, 2026 | 5.06 | 5.09 | 5.02 | 5.03 | 5.03 | -1.57% | 35,935,600 |
| Jul 23, 2026 | 5.11 | 5.13 | 5.09 | 5.11 | 5.11 | 0.02% | 30,175,500 |
| Jul 22, 2026 | 5.07 | 5.17 | 5.07 | 5.11 | 5.11 | 0.04% | 113,196,240 |
| Jul 21, 2026 | 4.99 | 5.12 | 4.94 | 5.11 | 5.11 | 2.34% | 89,608,800 |
| Jul 20, 2026 | 4.97 | 5.01 | 4.89 | 4.99 | 4.99 | 1.22% | 102,799,000 |
| Jul 17, 2026 | 5.07 | 5.07 | 4.87 | 4.93 | 4.93 | -3.18% | 92,715,200 |
| Jul 16, 2026 | 5.12 | 5.16 | 5.06 | 5.09 | 5.09 | -1.57% | 63,288,900 |
| Jul 15, 2026 | 5.17 | 5.21 | 5.14 | 5.17 | 5.17 | -0.04% | 23,386,300 |