Fullgoal HSI SCHK Index ETF (SHE:159365)
China · Delayed Price · Currency is CNY 0.9820
+0.0040 (0.41%)
At close: Sep 22, 2026
SHE:159365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 316,100 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 327,000 |
| Sep 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 123,100 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.72% | 413,000 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.41% | 449,900 |
| Sep 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 691,600 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.61% | 249,700 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 419,300 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.71% | 743,800 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.11% | 112,000 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 168,600 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 82,300 |
| Sep 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.09% | 916,500 |
| Sep 4, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.71% | 2,419,700 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.20% | 245,300 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 610,200 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 478,800 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 805,900 |
| Aug 28, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.20% | 467,502 |
| Aug 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 701,500 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 381,700 |
| Aug 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 372,702 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.37% | 598,000 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 829,429 |
| Aug 20, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.30% | 2,727,700 |
| Aug 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 553,300 |
| Aug 18, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 480,100 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.41% | 1,064,603 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 546,800 |
| Aug 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 586,000 |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 229,300 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 860,100 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.89% | 741,700 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 1,163,502 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 797,700 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.20% | 1,272,300 |
| Aug 4, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.29% | 1,218,900 |
| Aug 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.39% | 2,256,103 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 2,016,700 |
| Jul 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 1,521,800 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.01% | 3,670,000 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 1,747,800 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.63% | 545,100 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.41% | 1,601,100 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.43% | 2,456,100 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 4,344,100 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 3,347,800 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.48% | 3,151,100 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 3,385,200 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 1,730,400 |