Fullgoal CSI Telecommunication Equipment Theme Exchange Traded Open-Ended Index Fund (SHE:159583)
China · Delayed Price · Currency is CNY 1.727
-0.006 (-0.35%)
At close: Sep 23, 2026
SHE:159583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.35% | 234,545,175 |
| Sep 22, 2026 | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | -1.59% | 348,670,373 |
| Sep 21, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 0.86% | 318,630,303 |
| Sep 18, 2026 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | 2.95% | 353,020,312 |
| Sep 17, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | -0.24% | 314,043,103 |
| Sep 16, 2026 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | 5.33% | 403,572,400 |
| Sep 15, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | -0.37% | 282,796,500 |
| Sep 14, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | -2.47% | 589,124,045 |
| Sep 11, 2026 | 1.64 | 1.68 | 1.62 | 1.66 | 1.66 | 0.18% | 417,817,700 |
| Sep 10, 2026 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | -0.18% | 206,093,000 |
| Sep 9, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | 0.30% | 263,238,900 |
| Sep 8, 2026 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -0.78% | 291,979,381 |
| Sep 7, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 5.83% | 355,222,153 |
| Sep 4, 2026 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -1.44% | 264,652,819 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -0.37% | 202,497,012 |
| Sep 2, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | -1.95% | 254,430,519 |
| Sep 1, 2026 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -1.33% | 243,925,858 |
| Aug 31, 2026 | 1.59 | 1.67 | 1.59 | 1.66 | 1.66 | 1.16% | 256,446,662 |
| Aug 28, 2026 | 1.66 | 1.70 | 1.64 | 1.64 | 1.64 | -1.32% | 280,372,341 |
| Aug 27, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | 3.94% | 340,983,948 |
| Aug 26, 2026 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | -0.12% | 251,119,764 |
| Aug 25, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | -0.19% | 291,441,200 |
| Aug 24, 2026 | 1.68 | 1.68 | 1.57 | 1.61 | 1.61 | -4.63% | 385,924,900 |
| Aug 21, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 2.12% | 295,114,046 |
| Aug 20, 2026 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 1.29% | 300,413,607 |
| Aug 19, 2026 | 1.71 | 1.72 | 1.61 | 1.63 | 1.63 | -8.08% | 430,283,010 |
| Aug 18, 2026 | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | -0.90% | 327,479,951 |
| Aug 17, 2026 | 1.72 | 1.79 | 1.70 | 1.79 | 1.79 | 4.51% | 371,637,476 |
| Aug 14, 2026 | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | 3.14% | 379,430,626 |
| Aug 13, 2026 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | 0.79% | 330,322,500 |
| Aug 12, 2026 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | 3.66% | 332,262,337 |
| Aug 11, 2026 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 0.57% | 348,363,728 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.54 | 1.58 | 1.58 | -2.47% | 452,069,536 |
| Aug 7, 2026 | 1.61 | 1.66 | 1.59 | 1.62 | 1.62 | 1.00% | 394,017,732 |
| Aug 6, 2026 | 1.53 | 1.63 | 1.52 | 1.60 | 1.60 | 1.59% | 412,999,533 |
| Aug 5, 2026 | 1.48 | 1.60 | 1.47 | 1.58 | 1.58 | -0.38% | 611,394,696 |
| Aug 4, 2026 | 1.49 | 1.59 | 1.46 | 1.58 | 1.58 | 9.41% | 473,605,606 |
| Aug 3, 2026 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 0.98% | 471,788,384 |
| Jul 31, 2026 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | 4.99% | 521,373,010 |
| Jul 30, 2026 | 1.45 | 1.47 | 1.34 | 1.36 | 1.36 | -8.27% | 502,683,584 |
| Jul 29, 2026 | 1.47 | 1.50 | 1.42 | 1.49 | 1.49 | 0.27% | 410,664,874 |
| Jul 28, 2026 | 1.59 | 1.61 | 1.48 | 1.48 | 1.48 | -9.79% | 364,696,198 |
| Jul 27, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 2.88% | 285,070,300 |
| Jul 24, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -3.27% | 236,562,178 |
| Jul 23, 2026 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -0.72% | 327,741,825 |
| Jul 22, 2026 | 1.69 | 1.75 | 1.66 | 1.66 | 1.66 | -3.82% | 458,791,203 |
| Jul 21, 2026 | 1.59 | 1.73 | 1.49 | 1.73 | 1.73 | 9.15% | 520,139,950 |
| Jul 20, 2026 | 1.64 | 1.68 | 1.53 | 1.59 | 1.59 | -2.10% | 395,875,677 |
| Jul 17, 2026 | 1.77 | 1.77 | 1.62 | 1.62 | 1.62 | -10.01% | 462,134,839 |
| Jul 16, 2026 | 1.80 | 1.86 | 1.76 | 1.80 | 1.80 | -2.70% | 318,560,889 |