Fullgoal CSI 1000 ETF (SHE:159629)
China · Delayed Price · Currency is CNY 3.238
-0.007 (-0.22%)
At close: Sep 23, 2026
SHE:159629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.25 | 3.25 | 3.23 | 3.24 | 3.24 | -0.22% | 256,815,954 |
| Sep 22, 2026 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.06% | 223,729,209 |
| Sep 21, 2026 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.90% | 242,406,735 |
| Sep 18, 2026 | 3.18 | 3.23 | 3.18 | 3.22 | 3.22 | 1.90% | 244,739,738 |
| Sep 17, 2026 | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | -0.57% | 151,430,701 |
| Sep 16, 2026 | 3.11 | 3.19 | 3.10 | 3.18 | 3.18 | 2.09% | 186,423,388 |
| Sep 15, 2026 | 3.11 | 3.15 | 3.10 | 3.11 | 3.11 | -0.35% | 157,474,990 |
| Sep 14, 2026 | 3.08 | 3.14 | 3.06 | 3.12 | 3.12 | 0.64% | 150,756,618 |
| Sep 11, 2026 | 3.15 | 3.15 | 3.04 | 3.10 | 3.10 | -2.33% | 206,676,296 |
| Sep 10, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | -0.59% | 178,688,314 |
| Sep 9, 2026 | 3.20 | 3.23 | 3.17 | 3.20 | 3.20 | -0.13% | 182,512,200 |
| Sep 8, 2026 | 3.19 | 3.23 | 3.18 | 3.20 | 3.20 | 0.22% | 209,197,570 |
| Sep 7, 2026 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | 1.72% | 246,521,210 |
| Sep 4, 2026 | 3.20 | 3.23 | 3.12 | 3.14 | 3.14 | -1.17% | 218,395,600 |
| Sep 3, 2026 | 3.19 | 3.20 | 3.15 | 3.18 | 3.18 | 0.09% | 162,718,554 |
| Sep 2, 2026 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | -1.43% | 184,364,447 |
| Sep 1, 2026 | 3.23 | 3.25 | 3.20 | 3.22 | 3.22 | -0.80% | 258,246,413 |
| Aug 31, 2026 | 3.17 | 3.25 | 3.17 | 3.24 | 3.24 | 0.65% | 217,176,889 |
| Aug 28, 2026 | 3.23 | 3.26 | 3.22 | 3.22 | 3.22 | -0.34% | 188,455,933 |
| Aug 27, 2026 | 3.15 | 3.24 | 3.14 | 3.23 | 3.23 | 2.60% | 250,805,661 |
| Aug 26, 2026 | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | 0.19% | 273,531,206 |
| Aug 25, 2026 | 3.09 | 3.16 | 3.07 | 3.15 | 3.15 | - | 291,834,107 |
| Aug 24, 2026 | 3.17 | 3.19 | 3.08 | 3.15 | 3.15 | -0.91% | 235,119,763 |
| Aug 21, 2026 | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | 0.22% | 236,254,375 |
| Aug 20, 2026 | 3.17 | 3.20 | 3.15 | 3.17 | 3.17 | 0.89% | 297,122,436 |
| Aug 19, 2026 | 3.26 | 3.28 | 3.13 | 3.14 | 3.14 | -5.34% | 357,938,256 |
| Aug 18, 2026 | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | -0.36% | 130,909,185 |
| Aug 17, 2026 | 3.24 | 3.33 | 3.23 | 3.33 | 3.33 | 2.59% | 126,555,357 |
| Aug 14, 2026 | 3.23 | 3.25 | 3.21 | 3.25 | 3.25 | 0.56% | 133,573,961 |
| Aug 13, 2026 | 3.27 | 3.29 | 3.23 | 3.23 | 3.23 | -0.71% | 121,974,436 |
| Aug 12, 2026 | 3.19 | 3.26 | 3.19 | 3.25 | 3.25 | 1.09% | 104,088,487 |
| Aug 11, 2026 | 3.21 | 3.25 | 3.19 | 3.22 | 3.22 | -0.40% | 124,242,301 |
| Aug 10, 2026 | 3.22 | 3.23 | 3.19 | 3.23 | 3.23 | 0.81% | 129,671,049 |
| Aug 7, 2026 | 3.13 | 3.21 | 3.11 | 3.20 | 3.20 | 1.75% | 155,529,876 |
| Aug 6, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 0.45% | 299,619,359 |
| Aug 5, 2026 | 3.04 | 3.14 | 3.03 | 3.13 | 3.13 | 3.03% | 261,040,882 |
| Aug 4, 2026 | 2.97 | 3.06 | 2.97 | 3.04 | 3.04 | 2.74% | 239,132,345 |
| Aug 3, 2026 | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | 0.17% | 183,316,156 |
| Jul 31, 2026 | 2.96 | 3.02 | 2.95 | 2.96 | 2.96 | 2.39% | 292,317,808 |
| Jul 30, 2026 | 2.92 | 2.98 | 2.86 | 2.89 | 2.89 | -2.76% | 197,327,403 |
| Jul 29, 2026 | 2.94 | 2.98 | 2.88 | 2.97 | 2.97 | 0.95% | 241,637,960 |
| Jul 28, 2026 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | -2.78% | 182,431,345 |
| Jul 27, 2026 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 3.28% | 220,271,462 |
| Jul 24, 2026 | 2.97 | 2.99 | 2.91 | 2.93 | 2.93 | -2.17% | 156,532,753 |
| Jul 23, 2026 | 2.96 | 3.02 | 2.96 | 2.99 | 2.99 | 0.61% | 137,870,240 |
| Jul 22, 2026 | 2.99 | 3.04 | 2.96 | 2.98 | 2.98 | -1.59% | 245,856,225 |
| Jul 21, 2026 | 2.89 | 3.03 | 2.80 | 3.02 | 3.02 | 4.82% | 329,144,250 |
| Jul 20, 2026 | 3.01 | 3.04 | 2.82 | 2.88 | 2.88 | -4.22% | 437,820,739 |
| Jul 17, 2026 | 3.17 | 3.18 | 2.97 | 3.01 | 3.01 | -5.37% | 278,437,497 |
| Jul 16, 2026 | 3.22 | 3.27 | 3.16 | 3.18 | 3.18 | -2.48% | 187,009,425 |