Fullgoal Chinext 200 ETF (SHE:159571)
China · Delayed Price · Currency is CNY 1.474
+0.007 (0.48%)
At close: Sep 22, 2026
SHE:159571 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.20% | 182,200 |
| Sep 22, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.48% | 68,500 |
| Sep 21, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.17% | 220,500 |
| Sep 18, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.97% | 1,096,400 |
| Sep 17, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.07% | 512,100 |
| Sep 16, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.08% | 573,700 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.07% | 138,200 |
| Sep 14, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.09% | 612,200 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -2.54% | 496,500 |
| Sep 10, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 77,500 |
| Sep 9, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.42% | 728,200 |
| Sep 8, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.42% | 412,600 |
| Sep 7, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.28% | 683,600 |
| Sep 4, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -1.26% | 955,400 |
| Sep 3, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | - | 1,125,000 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.52% | 2,887,700 |
| Sep 1, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.03% | 642,000 |
| Aug 31, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.46% | 294,800 |
| Aug 28, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.76% | 183,400 |
| Aug 27, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.04% | 680,800 |
| Aug 26, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.21% | 421,200 |
| Aug 25, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 0.78% | 290,700 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -2.09% | 192,900 |
| Aug 21, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | -0.28% | 426,600 |
| Aug 20, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 2.20% | 748,600 |
| Aug 19, 2026 | 1.51 | 1.52 | 1.41 | 1.41 | 1.41 | -6.31% | 1,040,200 |
| Aug 18, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 389,300 |
| Aug 17, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.23% | 313,700 |
| Aug 14, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.75% | 120,300 |
| Aug 13, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -0.54% | 390,400 |
| Aug 12, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.09% | 142,200 |
| Aug 11, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.14% | 429,000 |
| Aug 10, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | 0.14% | 78,200 |
| Aug 7, 2026 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 2.09% | 559,100 |
| Aug 6, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.07% | 420,000 |
| Aug 5, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.21% | 160,300 |
| Aug 4, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 4.24% | 101,100 |
| Aug 3, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.07% | 243,800 |
| Jul 31, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 4.50% | 132,900 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.79% | 133,000 |
| Jul 29, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 1.07% | 913,500 |
| Jul 28, 2026 | 1.35 | 1.43 | 1.31 | 1.31 | 1.31 | -3.03% | 191,900 |
| Jul 27, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 3.44% | 159,600 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.83% | 85,700 |
| Jul 23, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | -0.07% | 92,900 |
| Jul 22, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -1.82% | 119,700 |
| Jul 21, 2026 | 1.31 | 1.37 | 1.26 | 1.37 | 1.37 | 5.06% | 927,500 |
| Jul 20, 2026 | 1.37 | 1.38 | 1.27 | 1.31 | 1.31 | -2.90% | 1,649,900 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -6.67% | 462,600 |
| Jul 16, 2026 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -2.17% | 266,600 |