Fullgoal CSI Chengtong State-owned Enterprises Digital Eco Index ETF (SHE:159385)
China · Delayed Price · Currency is CNY 1.805
-0.003 (-0.17%)
At close: Sep 22, 2026
SHE:159385 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.17% | 4,547,300 |
| Sep 21, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.22% | 3,154,202 |
| Sep 18, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 1.75% | 3,881,100 |
| Sep 17, 2026 | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -0.73% | 2,832,400 |
| Sep 16, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 3.36% | 2,820,700 |
| Sep 15, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 0.93% | 2,770,500 |
| Sep 14, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.33% | 4,142,300 |
| Sep 11, 2026 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | -0.69% | 4,720,800 |
| Sep 10, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.51% | 5,029,000 |
| Sep 9, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | - | 4,115,600 |
| Sep 8, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -1.01% | 3,048,000 |
| Sep 7, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 2.60% | 7,391,700 |
| Sep 4, 2026 | 1.78 | 1.80 | 1.72 | 1.73 | 1.73 | -2.65% | 3,424,400 |
| Sep 3, 2026 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -0.50% | 3,735,700 |
| Sep 2, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -1.44% | 2,804,400 |
| Sep 1, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -2.42% | 3,954,906 |
| Aug 31, 2026 | 1.83 | 1.86 | 1.79 | 1.86 | 1.86 | 1.75% | 4,458,700 |
| Aug 28, 2026 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -1.08% | 3,092,600 |
| Aug 27, 2026 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 3.25% | 3,446,700 |
| Aug 26, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.42% | 3,288,700 |
| Aug 25, 2026 | 1.75 | 1.78 | 1.71 | 1.76 | 1.76 | -0.11% | 4,061,600 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -2.60% | 3,937,700 |
| Aug 21, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.78% | 2,817,100 |
| Aug 20, 2026 | 1.82 | 1.84 | 1.78 | 1.80 | 1.80 | -0.28% | 3,768,500 |
| Aug 19, 2026 | 1.93 | 1.93 | 1.79 | 1.80 | 1.80 | -7.02% | 6,099,100 |
| Aug 18, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | -0.41% | 3,592,200 |
| Aug 17, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.07% | 4,779,103 |
| Aug 14, 2026 | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | 0.53% | 2,596,900 |
| Aug 13, 2026 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -0.53% | 4,067,400 |
| Aug 12, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.17% | 3,411,400 |
| Aug 11, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.34% | 5,462,200 |
| Aug 10, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -0.48% | 8,019,200 |
| Aug 7, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 3.12% | 5,582,001 |
| Aug 6, 2026 | 1.83 | 1.85 | 1.77 | 1.82 | 1.82 | 1.00% | 5,825,000 |
| Aug 5, 2026 | 1.76 | 1.83 | 1.71 | 1.81 | 1.81 | 4.57% | 5,310,200 |
| Aug 4, 2026 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 5.30% | 8,436,000 |
| Aug 3, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -4.32% | 11,348,700 |
| Jul 31, 2026 | 1.78 | 1.80 | 1.71 | 1.71 | 1.71 | 3.44% | 5,551,600 |
| Jul 30, 2026 | 1.76 | 1.76 | 1.64 | 1.66 | 1.66 | -6.12% | 6,503,200 |
| Jul 29, 2026 | 1.79 | 1.81 | 1.70 | 1.77 | 1.77 | -2.22% | 8,883,300 |
| Jul 28, 2026 | 1.91 | 1.91 | 1.79 | 1.81 | 1.81 | -5.65% | 10,813,500 |
| Jul 27, 2026 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | 1.38% | 6,853,200 |
| Jul 24, 2026 | 1.90 | 1.93 | 1.85 | 1.89 | 1.89 | -0.58% | 10,940,500 |
| Jul 23, 2026 | 1.98 | 1.99 | 1.88 | 1.90 | 1.90 | -3.70% | 7,391,304 |
| Jul 22, 2026 | 1.99 | 2.05 | 1.95 | 1.97 | 1.97 | -1.05% | 10,817,000 |
| Jul 21, 2026 | 1.82 | 1.99 | 1.75 | 1.99 | 1.99 | 9.99% | 12,865,700 |
| Jul 20, 2026 | 1.86 | 1.91 | 1.76 | 1.81 | 1.81 | -1.36% | 10,528,800 |
| Jul 17, 2026 | 1.93 | 1.96 | 1.83 | 1.84 | 1.84 | -6.52% | 10,828,500 |
| Jul 16, 2026 | 1.97 | 2.07 | 1.95 | 1.96 | 1.96 | -3.73% | 10,862,500 |
| Jul 15, 2026 | 2.12 | 2.14 | 2.03 | 2.04 | 2.04 | -3.77% | 17,376,600 |