Fullgoal CSI State-Owned Enterprises Reform Index Fund (SHE:159528)
China · Delayed Price · Currency is CNY 1.242
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.48% | 3,000 |
| Sep 22, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 66,400 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.57% | 835,900 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.82% | 37,300 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.33% | 47,300 |
| Sep 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 55,500 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 20,200 |
| Sep 14, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.57% | 59,400 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.04% | 53,500 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.24% | 56,300 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 470,300 |
| Sep 8, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 71,600 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.48% | 167,600 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.56% | 828,400 |
| Sep 3, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.24% | 44,700 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.19% | 130,000 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | 45,400 |
| Aug 31, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 94,700 |
| Aug 28, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 45,000 |
| Aug 27, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.29% | 77,100 |
| Aug 26, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.57% | 22,800 |
| Aug 25, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.08% | 38,200 |
| Aug 24, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.72% | 174,800 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.32% | 285,600 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.32% | 547,500 |
| Aug 19, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.99% | 805,900 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 0.16% | 30,500 |
| Aug 17, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.03% | 19,800 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.24% | 36,600 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.63% | 601,600 |
| Aug 12, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.48% | 65,100 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.33% | 65,700 |
| Aug 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 44,900 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 410,500 |
| Aug 6, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 403,900 |
| Aug 5, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.87% | 863,400 |
| Aug 4, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.57% | 269,300 |
| Aug 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.13% | 246,500 |
| Jul 31, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | 0.82% | 192,700 |
| Jul 30, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.05% | 869,400 |
| Jul 29, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.24% | 1,037,600 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.12% | 955,400 |
| Jul 27, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.08% | 31,600 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -1.50% | 96,500 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 225,400 |
| Jul 22, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.32% | 1,126,200 |
| Jul 21, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.03% | 512,900 |
| Jul 20, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 1.16% | 1,080,200 |
| Jul 17, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -2.03% | 80,900 |
| Jul 16, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.53% | 967,900 |