Skip to main content
logo
Fullgoal CSI Dividend Low Volatility Index ETF (SHE:159525)
China flag China · Delayed Price · Currency is CNY
1.105
0.00 (0.00%)
At close: Sep 22, 2026

SHE:159525 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261.101.111.101.111.11-23,516,400
Sep 21, 20261.101.111.101.111.110.09%21,916,400
Sep 18, 20261.111.111.101.101.10-0.18%23,857,600
Sep 17, 20261.111.111.101.111.11-0.09%23,545,100
Sep 16, 20261.121.121.101.111.11-0.90%27,343,000
Sep 15, 20261.121.131.111.121.12-0.62%19,942,900
Sep 14, 20261.121.131.121.121.120.27%22,854,700
Sep 11, 20261.131.141.121.121.12-0.88%20,197,100
Sep 10, 20261.131.131.121.131.130.27%14,197,800
Sep 9, 20261.131.131.121.131.130.18%28,400,400
Sep 8, 20261.111.131.111.131.130.99%20,514,400
Sep 7, 20261.121.131.111.121.12-0.71%21,400,100
Sep 4, 20261.121.131.111.121.120.45%21,664,303
Sep 3, 20261.121.131.121.121.12-0.09%22,440,202
Sep 2, 20261.131.131.121.121.12-0.71%24,106,994
Sep 1, 20261.111.131.111.131.131.35%25,333,207
Aug 31, 20261.111.121.111.111.110.45%27,338,700
Aug 28, 20261.111.111.101.111.110.18%17,974,000
Aug 27, 20261.111.111.091.111.11-0.54%19,175,000
Aug 26, 20261.101.111.101.111.110.27%23,538,700
Aug 25, 20261.111.111.101.111.11-20,355,300
Aug 24, 20261.101.111.091.111.111.00%19,877,801
Aug 21, 20261.101.101.101.101.10-0.36%20,363,200
Aug 20, 20261.091.101.091.101.100.55%20,009,001
Aug 19, 20261.081.101.081.101.101.11%29,985,700
Aug 18, 20261.081.091.081.081.080.46%16,464,300
Aug 17, 20261.081.081.071.081.080.09%15,109,100
Aug 14, 20261.081.081.071.081.08-0.09%14,653,000
Aug 13, 20261.081.081.071.081.08-0.37%12,657,000
Aug 12, 20261.091.091.081.081.08-0.28%11,986,700
Aug 11, 20261.091.091.081.091.090.09%13,275,500
Aug 10, 20261.081.091.081.081.080.37%20,430,300
Aug 7, 20261.091.091.071.081.08-0.55%25,874,000
Aug 6, 20261.091.091.071.091.090.09%16,861,400
Aug 5, 20261.091.101.081.091.09-1.27%18,920,200
Aug 4, 20261.121.121.101.101.10-1.43%28,972,500
Aug 3, 20261.111.131.111.121.12-0.62%18,776,600
Jul 31, 20261.101.121.101.121.12-0.09%24,404,700
Jul 30, 20261.101.121.101.121.121.72%20,033,600
Jul 29, 20261.091.111.091.101.100.91%17,356,600
Jul 28, 20261.081.101.081.091.090.83%15,118,700
Jul 27, 20261.081.091.081.091.090.37%12,743,800
Jul 24, 20261.091.101.081.081.08-0.92%14,115,500
Jul 23, 20261.081.091.081.091.090.37%13,463,400
Jul 22, 20261.071.091.071.091.090.56%22,470,200
Jul 21, 20261.091.111.081.081.08-1.19%28,875,142
Jul 20, 20261.071.091.071.091.092.43%25,193,700
Jul 17, 20261.061.081.061.071.070.47%24,644,100
Jul 16, 20261.071.081.061.061.06-0.84%23,944,100
Jul 15, 20261.051.081.051.071.071.13%20,772,100