Fullgoal CSI 500 Index ETF (SHE:159500)
China · Delayed Price · Currency is CNY 1.180
-0.001 (-0.08%)
Sep 22, 2026, 4:00 PM EDT
SHE:159500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.08% | 9,435,900 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.60% | 6,500,100 |
| Sep 18, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.65% | 15,072,600 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.60% | 16,805,100 |
| Sep 16, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.02% | 14,016,299 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.09% | 9,030,900 |
| Sep 14, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.35% | 6,946,000 |
| Sep 11, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -1.55% | 19,197,600 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.68% | 5,643,900 |
| Sep 9, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 8,423,600 |
| Sep 8, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 8,330,500 |
| Sep 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.30% | 16,674,100 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.28% | 22,597,400 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.52% | 10,907,200 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.86% | 14,747,600 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.00% | 14,424,600 |
| Aug 31, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.50% | 25,764,300 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.58% | 11,162,100 |
| Aug 27, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.31% | 23,872,200 |
| Aug 26, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.78% | 15,369,000 |
| Aug 25, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | - | 17,205,400 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 18,778,700 |
| Aug 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.34% | 16,058,100 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.60% | 14,174,000 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -4.65% | 33,833,200 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.24% | 14,623,200 |
| Aug 17, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.41% | 22,160,648 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.59% | 11,483,800 |
| Aug 13, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.00% | 16,452,101 |
| Aug 12, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.92% | 14,269,203 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.50% | 15,026,201 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 18,237,900 |
| Aug 7, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.05% | 20,299,403 |
| Aug 6, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.26% | 18,662,401 |
| Aug 5, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 27,679,400 |
| Aug 4, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 2.15% | 18,342,701 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.71% | 14,846,900 |
| Jul 31, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 2.09% | 33,935,300 |
| Jul 30, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -2.40% | 32,781,400 |
| Jul 29, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 0.71% | 29,538,000 |
| Jul 28, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -3.28% | 46,800,700 |
| Jul 27, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 2.48% | 36,468,100 |
| Jul 24, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -2.34% | 33,081,100 |
| Jul 23, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -0.17% | 18,000,700 |
| Jul 22, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.52% | 55,522,042 |
| Jul 21, 2026 | 1.11 | 1.17 | 1.09 | 1.16 | 1.16 | 5.43% | 50,974,515 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -2.90% | 60,172,900 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -4.53% | 66,179,000 |
| Jul 16, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -2.06% | 35,264,802 |
| Jul 15, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.54% | 39,514,700 |