Fullgoal ChiNext Enhanced Strategy ETF (SHE:159676)
China · Delayed Price · Currency is CNY 1.595
+0.001 (0.06%)
At close: Sep 22, 2026
SHE:159676 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.38% | 5,972,500 |
| Sep 22, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | 0.06% | 12,499,200 |
| Sep 21, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.69% | 8,734,303 |
| Sep 18, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 2.46% | 12,452,540 |
| Sep 17, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.32% | 9,207,200 |
| Sep 16, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 11,879,900 |
| Sep 15, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.72% | 10,194,700 |
| Sep 14, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.03% | 6,884,504 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -0.64% | 9,277,404 |
| Sep 10, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.57% | 4,119,702 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.19% | 5,805,514 |
| Sep 8, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.82% | 8,118,200 |
| Sep 7, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 3.01% | 18,661,700 |
| Sep 4, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.16% | 12,652,100 |
| Sep 3, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | 0.13% | 11,253,000 |
| Sep 2, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -2.21% | 11,720,700 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 9,189,400 |
| Aug 31, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -0.06% | 8,202,200 |
| Aug 28, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -0.99% | 12,533,400 |
| Aug 27, 2026 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 1.63% | 12,808,900 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.44% | 10,914,500 |
| Aug 25, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | -1.37% | 15,723,216 |
| Aug 24, 2026 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | -2.13% | 13,909,602 |
| Aug 21, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.42% | 17,330,516 |
| Aug 20, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 10,945,500 |
| Aug 19, 2026 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -6.09% | 21,451,900 |
| Aug 18, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -0.35% | 8,417,900 |
| Aug 17, 2026 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 3.22% | 13,729,700 |
| Aug 14, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.15% | 8,259,400 |
| Aug 13, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -0.48% | 11,721,600 |
| Aug 12, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.40% | 7,820,000 |
| Aug 11, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.67% | 9,334,600 |
| Aug 10, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -0.49% | 11,208,900 |
| Aug 7, 2026 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | 1.80% | 14,445,100 |
| Aug 6, 2026 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | - | 12,957,100 |
| Aug 5, 2026 | 1.54 | 1.63 | 1.54 | 1.61 | 1.61 | 2.16% | 17,051,100 |
| Aug 4, 2026 | 1.51 | 1.59 | 1.51 | 1.58 | 1.58 | 5.28% | 22,628,602 |
| Aug 3, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -0.40% | 18,674,000 |
| Jul 31, 2026 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | 3.02% | 41,778,500 |
| Jul 30, 2026 | 1.50 | 1.51 | 1.43 | 1.46 | 1.46 | -4.08% | 33,515,300 |
| Jul 29, 2026 | 1.51 | 1.54 | 1.47 | 1.52 | 1.52 | 0.80% | 17,982,700 |
| Jul 28, 2026 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -6.85% | 30,512,100 |
| Jul 27, 2026 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 2.92% | 10,429,401 |
| Jul 24, 2026 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -3.02% | 7,376,600 |
| Jul 23, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.12% | 10,792,401 |
| Jul 22, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -2.55% | 10,207,900 |
| Jul 21, 2026 | 1.55 | 1.65 | 1.50 | 1.65 | 1.65 | 6.46% | 29,615,403 |
| Jul 20, 2026 | 1.56 | 1.59 | 1.51 | 1.55 | 1.55 | -0.90% | 21,720,500 |
| Jul 17, 2026 | 1.66 | 1.66 | 1.52 | 1.56 | 1.56 | -6.02% | 26,228,300 |
| Jul 16, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.69% | 8,029,900 |