Fullgoal Shenzhen 50 Index ETF (SHE:159350)
China · Delayed Price · Currency is CNY 1.227
-0.016 (-1.29%)
Last updated: Jul 31, 2025
SHE:159350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | -0.08% | 27,738,200 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | - | -2.01% | 36,002,600 |
| Jul 30, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | - | -0.48% | 38,117,860 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | - | 0.64% | 33,530,680 |
| Jul 28, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | - | 0.24% | 28,694,300 |
| Jul 25, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | - | -0.56% | 29,319,600 |
| Jul 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 0.73% | 38,328,810 |
| Jul 23, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | - | -0.16% | 46,595,220 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | - | 0.98% | 35,173,900 |
| Jul 21, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 0.74% | 27,667,400 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.58% | 21,159,490 |
| Jul 17, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | - | 1.34% | 15,350,300 |
| Jul 16, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | - | -0.17% | 19,704,800 |
| Jul 15, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 1.10% | 26,901,200 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | -0.42% | 15,970,800 |
| Jul 11, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | - | 0.68% | 26,447,300 |
| Jul 10, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | - | 0.34% | 19,266,400 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | 0.09% | 22,980,810 |
| Jul 8, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | - | 1.29% | 22,010,500 |
| Jul 7, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | - | -1.11% | 22,443,500 |
| Jul 4, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | - | 0.09% | 24,349,810 |
| Jul 3, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | - | 1.56% | 21,454,000 |
| Jul 2, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | -0.26% | 18,978,100 |
| Jul 1, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | -0.26% | 16,220,100 |
| Jun 30, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 0.78% | 20,152,610 |
| Jun 27, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | 0.09% | 33,130,100 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | -0.78% | 36,114,100 |
| Jun 25, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | - | 1.93% | 31,571,310 |
| Jun 24, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | - | 1.43% | 22,235,200 |
| Jun 23, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | - | -0.09% | 25,273,900 |
| Jun 20, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | - | - | 13,171,000 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | - | -1.06% | 21,081,800 |
| Jun 18, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | - | 0.53% | 23,738,100 |
| Jun 17, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | - | -0.27% | 24,024,700 |
| Jun 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.09% | 15,977,200 |
| Jun 13, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | - | -0.79% | 21,873,510 |
| Jun 12, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | - | -0.09% | 26,356,370 |
| Jun 11, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | - | 0.88% | 36,039,700 |
| Jun 10, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | - | -0.62% | 30,404,000 |
| Jun 9, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | - | 0.18% | 35,833,410 |
| Jun 6, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | - | 23,885,910 |
| Jun 5, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.44% | 46,161,300 |
| Jun 4, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | - | 0.80% | 42,556,230 |
| Jun 3, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | - | -0.36% | 24,294,700 |
| May 30, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | - | -0.71% | 32,402,700 |
| May 29, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | - | 0.80% | 20,255,310 |
| May 28, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | - | -0.09% | 35,864,900 |
| May 27, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | - | -1.06% | 50,221,300 |
| May 26, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | - | -0.70% | 50,869,410 |
| May 23, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | - | -0.69% | 37,359,700 |