Fullgoal Rare Earth ETF (SHE:159713)
China · Delayed Price · Currency is CNY 1.211
-0.013 (-1.06%)
At close: Sep 23, 2026
SHE:159713 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.98% | 17,644,000 |
| Sep 22, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.16% | 27,284,400 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.07% | 24,717,000 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 1.25% | 19,518,800 |
| Sep 17, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.48% | 29,541,600 |
| Sep 16, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.33% | 36,312,499 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.17% | 19,658,200 |
| Sep 14, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.59% | 18,476,700 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -2.13% | 26,150,300 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.05% | 22,839,500 |
| Sep 9, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.16% | 24,449,700 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.08% | 27,830,700 |
| Sep 7, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 28,436,600 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.69% | 30,341,600 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.65% | 23,594,500 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -2.22% | 30,782,100 |
| Sep 1, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.63% | 24,631,300 |
| Aug 31, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 0.16% | 30,785,300 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 30,394,100 |
| Aug 27, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.22% | 32,122,000 |
| Aug 26, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.32% | 27,177,000 |
| Aug 25, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.87% | 32,295,600 |
| Aug 24, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 42,849,700 |
| Aug 21, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.55% | 42,021,400 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.32% | 35,250,300 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -4.24% | 55,306,500 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.37% | 35,088,100 |
| Aug 17, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 2.04% | 45,482,700 |
| Aug 14, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 2.72% | 65,754,400 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.61% | 47,393,626 |
| Aug 12, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.31% | 43,545,900 |
| Aug 11, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.61% | 43,199,302 |
| Aug 10, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.98% | 71,402,900 |
| Aug 7, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 3.43% | 67,346,200 |
| Aug 6, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.63% | 58,804,100 |
| Aug 5, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 3.58% | 63,539,300 |
| Aug 4, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.91% | 32,323,000 |
| Aug 3, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.43% | 31,342,600 |
| Jul 31, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 2.15% | 67,092,200 |
| Jul 30, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.94% | 49,541,935 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 1.37% | 51,904,900 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 56,921,200 |
| Jul 27, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.82% | 68,652,600 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -3.23% | 89,359,600 |
| Jul 23, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.81% | 50,910,500 |
| Jul 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 50,347,603 |
| Jul 21, 2026 | 1.13 | 1.19 | 1.11 | 1.19 | 1.19 | 5.15% | 81,245,702 |
| Jul 20, 2026 | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -2.76% | 69,176,800 |
| Jul 17, 2026 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -4.92% | 77,959,800 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.64% | 57,295,100 |