Fullgoal CSI 800 Banks ETF (SHE:159887)
China · Delayed Price · Currency is CNY 1.363
-0.010 (-0.73%)
At close: Sep 23, 2026
SHE:159887 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 31,251,000 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.15% | 47,949,300 |
| Sep 21, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 0.66% | 75,050,400 |
| Sep 18, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -0.36% | 60,213,800 |
| Sep 17, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.22% | 45,570,508 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.65% | 58,000,800 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.14% | 59,492,400 |
| Sep 14, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.87% | 90,359,201 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.57% | 69,355,200 |
| Sep 10, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.38% | 65,178,900 |
| Sep 9, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.15% | 38,836,300 |
| Sep 8, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.51% | 48,274,600 |
| Sep 7, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.37% | 73,584,700 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.02% | 64,257,300 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.58% | 70,800,892 |
| Sep 2, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.07% | 66,730,697 |
| Sep 1, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.00% | 70,388,381 |
| Aug 31, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 87,047,601 |
| Aug 28, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.60% | 66,181,500 |
| Aug 27, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.11% | 74,886,400 |
| Aug 26, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.82% | 83,565,597 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.67% | 101,329,242 |
| Aug 24, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.42% | 111,531,100 |
| Aug 21, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.45% | 103,075,201 |
| Aug 20, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.37% | 114,528,900 |
| Aug 19, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.83% | 134,737,001 |
| Aug 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.61% | 61,299,900 |
| Aug 17, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 62,898,000 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.53% | 79,400,400 |
| Aug 13, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.54% | 72,301,200 |
| Aug 12, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.15% | 62,363,771 |
| Aug 11, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.46% | 62,384,600 |
| Aug 10, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.92% | 101,007,100 |
| Aug 7, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.84% | 84,521,855 |
| Aug 6, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.31% | 101,416,300 |
| Aug 5, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.06% | 83,645,900 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.50% | 95,149,801 |
| Aug 3, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | -0.88% | 77,447,900 |
| Jul 31, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | -0.22% | 108,310,598 |
| Jul 30, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.69% | 78,494,197 |
| Jul 29, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.15% | 69,379,500 |
| Jul 28, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.37% | 144,414,100 |
| Jul 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.30% | 79,024,700 |
| Jul 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.15% | 43,500,400 |
| Jul 23, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.61% | 44,471,116 |
| Jul 22, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.09% | 53,342,700 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.13% | 77,819,900 |
| Jul 20, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.01% | 89,293,500 |
| Jul 17, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.10% | 158,676,512 |
| Jul 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -0.85% | 41,356,298 |