Fullgoal CNI Vaccine And Biotechnology Index ETF (SHE:159645)
China · Delayed Price · Currency is CNY 0.6170
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159645 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 1,460,700 |
| Sep 21, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.18% | 4,607,800 |
| Sep 18, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.53% | 1,243,300 |
| Sep 17, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.51% | 1,354,400 |
| Sep 16, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 762,800 |
| Sep 15, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.01% | 803,800 |
| Sep 14, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 962,700 |
| Sep 11, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -2.02% | 4,293,800 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.14% | 1,124,400 |
| Sep 9, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.98% | 663,300 |
| Sep 8, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.66% | 2,467,600 |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 1,282,200 |
| Sep 4, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.82% | 1,476,600 |
| Sep 3, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.16% | 1,176,000 |
| Sep 2, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.14% | 2,971,800 |
| Sep 1, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 2,858,700 |
| Aug 31, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.76% | 3,914,100 |
| Aug 28, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.34% | 4,269,400 |
| Aug 27, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 0.79% | 4,765,200 |
| Aug 26, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.44% | 6,960,500 |
| Aug 25, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 2.12% | 7,100,000 |
| Aug 24, 2026 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -4.52% | 20,486,800 |
| Aug 21, 2026 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -5.87% | 45,857,900 |
| Aug 20, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | 8.95% | 60,808,600 |
| Aug 19, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.64% | 305,800 |
| Aug 18, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.92% | 208,300 |
| Aug 17, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.31% | 351,500 |
| Aug 14, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.07% | 757,000 |
| Aug 13, 2026 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 0.93% | 1,260,500 |
| Aug 12, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.46% | 1,125,000 |
| Aug 11, 2026 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.15% | 2,059,500 |
| Aug 10, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1.09% | 2,227,800 |
| Aug 7, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 5.76% | 6,768,400 |
| Aug 6, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.78% | 741,900 |
| Aug 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | 1,571,900 |
| Aug 4, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.48% | 1,106,600 |
| Aug 3, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.98% | 926,300 |
| Jul 31, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 1.32% | 1,776,200 |
| Jul 30, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.82% | 3,077,200 |
| Jul 29, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.33% | 2,095,400 |
| Jul 28, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.63% | 3,088,200 |
| Jul 27, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 3.03% | 958,900 |
| Jul 24, 2026 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -4.19% | 1,654,900 |
| Jul 23, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 1,586,300 |
| Jul 22, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.32% | 1,826,000 |
| Jul 21, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 4,220,200 |
| Jul 20, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 5,132,300 |
| Jul 17, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -5.30% | 7,858,400 |
| Jul 16, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.10% | 11,846,800 |
| Jul 15, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 4.44% | 7,411,300 |