Fullgoal Shenzhen 50 Index ETF (SHE:159350)
China · Delayed Price · Currency is CNY 1.525
+0.003 (0.20%)
At close: Sep 22, 2026
SHE:159350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.72% | 12,229,800 |
| Sep 22, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.20% | 35,375,700 |
| Sep 21, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.40% | 24,489,400 |
| Sep 18, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.68% | 44,540,800 |
| Sep 17, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.13% | 34,005,500 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.47% | 35,883,100 |
| Sep 15, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.00% | 20,716,000 |
| Sep 14, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.99% | 21,154,900 |
| Sep 11, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | -0.20% | 36,132,600 |
| Sep 10, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.98% | 16,009,200 |
| Sep 9, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 39,693,800 |
| Sep 8, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 30,191,100 |
| Sep 7, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.45% | 34,654,100 |
| Sep 4, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.07% | 22,862,400 |
| Sep 3, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.39% | 17,154,400 |
| Sep 2, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.68% | 51,792,600 |
| Sep 1, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.51% | 30,689,848 |
| Aug 31, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 36,889,900 |
| Aug 28, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.95% | 35,334,900 |
| Aug 27, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.70% | 30,833,500 |
| Aug 26, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.58% | 43,165,200 |
| Aug 25, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -0.45% | 62,873,100 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -2.01% | 49,793,700 |
| Aug 21, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.95% | 37,143,000 |
| Aug 20, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.13% | 32,258,100 |
| Aug 19, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -4.49% | 47,904,300 |
| Aug 18, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.18% | 36,983,700 |
| Aug 17, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 1.79% | 35,515,300 |
| Aug 14, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.12% | 28,784,800 |
| Aug 13, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 24,523,500 |
| Aug 12, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.93% | 39,119,000 |
| Aug 11, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 23,265,000 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -0.18% | 47,461,900 |
| Aug 7, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.37% | 45,769,364 |
| Aug 6, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -0.37% | 42,798,800 |
| Aug 5, 2026 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 0.75% | 37,599,600 |
| Aug 4, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 2.94% | 28,513,300 |
| Aug 3, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | -0.95% | 41,547,000 |
| Jul 31, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | 1.74% | 38,882,977 |
| Jul 30, 2026 | 1.57 | 1.59 | 1.52 | 1.55 | 1.55 | -2.45% | 38,837,000 |
| Jul 29, 2026 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.14% | 44,791,200 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.78% | 67,136,500 |
| Jul 27, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 2.10% | 31,452,700 |
| Jul 24, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -2.18% | 29,175,407 |
| Jul 23, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.79% | 25,532,400 |
| Jul 22, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 51,090,506 |
| Jul 21, 2026 | 1.59 | 1.66 | 1.58 | 1.66 | 1.66 | 4.14% | 51,765,606 |
| Jul 20, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 0.82% | 41,711,800 |
| Jul 17, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -4.12% | 58,999,300 |
| Jul 16, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -1.73% | 48,677,600 |