Fullgoal CSI A50 Index Fund (SHE:159591)
China · Delayed Price · Currency is CNY 1.339
-0.007 (-0.52%)
At close: Sep 23, 2026
SHE:159591 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.52% | 15,000,600 |
| Sep 22, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.07% | 18,193,900 |
| Sep 21, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.67% | 18,387,600 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 29,942,500 |
| Sep 17, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.38% | 15,618,605 |
| Sep 16, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.30% | 13,131,500 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.41% | 13,984,900 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.44% | 16,875,500 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.66% | 22,741,074 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.58% | 10,535,100 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.07% | 14,092,809 |
| Sep 8, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.51% | 16,949,000 |
| Sep 7, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.22% | 14,753,300 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.44% | 16,387,331 |
| Sep 3, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.37% | 10,964,200 |
| Sep 2, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 17,621,000 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.15% | 15,522,600 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -0.58% | 10,326,600 |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | 14,627,000 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.07% | 10,073,503 |
| Aug 26, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.02% | 16,321,900 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.43% | 14,960,300 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 14,539,712 |
| Aug 21, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.14% | 15,473,700 |
| Aug 20, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.43% | 15,648,200 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.98% | 23,201,902 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.07% | 15,125,700 |
| Aug 17, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.07% | 17,101,042 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.14% | 13,725,800 |
| Aug 13, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.50% | 14,519,500 |
| Aug 12, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 11,658,000 |
| Aug 11, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.57% | 16,034,200 |
| Aug 10, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.43% | 14,163,500 |
| Aug 7, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.65% | 29,170,600 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.50% | 16,879,400 |
| Aug 5, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.65% | 16,322,777 |
| Aug 4, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.09% | 14,542,700 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.01% | 22,229,100 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.36% | 21,190,500 |
| Jul 30, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.50% | 15,320,900 |
| Jul 29, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.38% | 29,716,200 |
| Jul 28, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -2.14% | 34,663,600 |
| Jul 27, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.22% | 24,133,500 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.28% | 60,257,900 |
| Jul 23, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.79% | 15,610,100 |
| Jul 22, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.50% | 12,990,000 |
| Jul 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.86% | 18,091,605 |
| Jul 20, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.87% | 18,240,900 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.41% | 25,196,500 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.37% | 10,749,200 |