Fullgoal ChiNext 50 ETF (SHE:159371)
China · Delayed Price · Currency is CNY 1.673
+0.001 (0.06%)
At close: Sep 22, 2026
SHE:159371 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | 0.06% | 3,223,900 |
| Sep 21, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.72% | 5,455,400 |
| Sep 18, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 2.34% | 3,747,000 |
| Sep 17, 2026 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -0.55% | 3,101,200 |
| Sep 16, 2026 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.81% | 7,379,600 |
| Sep 15, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.35% | 4,346,300 |
| Sep 14, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.58% | 4,715,300 |
| Sep 11, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | -0.24% | 6,281,600 |
| Sep 10, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.42% | 2,530,100 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.12% | 2,762,500 |
| Sep 8, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.07% | 4,103,400 |
| Sep 7, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 3.26% | 5,469,600 |
| Sep 4, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.18% | 5,217,000 |
| Sep 3, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.06% | 5,711,100 |
| Sep 2, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -2.68% | 5,179,400 |
| Sep 1, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.95% | 3,198,400 |
| Aug 31, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | -0.53% | 4,851,700 |
| Aug 28, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -0.87% | 3,553,000 |
| Aug 27, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.48% | 3,638,502 |
| Aug 26, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | 0.48% | 4,474,900 |
| Aug 25, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.29% | 7,022,700 |
| Aug 24, 2026 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -3.07% | 5,367,500 |
| Aug 21, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 1.85% | 3,542,600 |
| Aug 20, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | 0.06% | 5,636,300 |
| Aug 19, 2026 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -6.04% | 7,841,000 |
| Aug 18, 2026 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.86% | 5,702,400 |
| Aug 17, 2026 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | 3.17% | 5,293,000 |
| Aug 14, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.13% | 3,564,200 |
| Aug 13, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -0.22% | 6,127,900 |
| Aug 12, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 1.66% | 2,884,900 |
| Aug 11, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.52% | 4,778,300 |
| Aug 10, 2026 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.08% | 6,850,000 |
| Aug 7, 2026 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 0.80% | 9,338,500 |
| Aug 6, 2026 | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | -0.68% | 6,693,200 |
| Aug 5, 2026 | 1.66 | 1.79 | 1.66 | 1.76 | 1.76 | 0.80% | 7,691,300 |
| Aug 4, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 6.01% | 9,078,500 |
| Aug 3, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | -0.90% | 8,642,500 |
| Jul 31, 2026 | 1.68 | 1.72 | 1.66 | 1.66 | 1.66 | 2.72% | 16,331,500 |
| Jul 30, 2026 | 1.64 | 1.69 | 1.57 | 1.62 | 1.62 | -4.15% | 14,604,000 |
| Jul 29, 2026 | 1.64 | 1.70 | 1.61 | 1.69 | 1.69 | 1.69% | 14,079,800 |
| Jul 28, 2026 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -7.73% | 12,005,800 |
| Jul 27, 2026 | 1.75 | 1.81 | 1.73 | 1.80 | 1.80 | 2.92% | 3,131,200 |
| Jul 24, 2026 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | -2.67% | 3,511,100 |
| Jul 23, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.39% | 3,225,000 |
| Jul 22, 2026 | 1.83 | 1.86 | 1.78 | 1.79 | 1.79 | -3.71% | 5,786,400 |
| Jul 21, 2026 | 1.75 | 1.86 | 1.70 | 1.86 | 1.86 | 6.66% | 8,235,900 |
| Jul 20, 2026 | 1.77 | 1.78 | 1.68 | 1.74 | 1.74 | 1.10% | 7,255,500 |
| Jul 17, 2026 | 1.81 | 1.85 | 1.69 | 1.72 | 1.72 | -6.92% | 8,190,000 |
| Jul 16, 2026 | 1.88 | 1.90 | 1.83 | 1.85 | 1.85 | -3.09% | 4,941,800 |
| Jul 15, 2026 | 1.97 | 1.99 | 1.54 | 1.91 | 1.91 | -0.93% | 3,700,600 |