Fullgoal CSI 800 Banks ETF (SHE:159887)
China · Delayed Price · Currency is CNY 1.279
+0.001 (0.08%)
At close: May 11, 2026
SHE:159887 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 59,534,500 |
| May 8, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.23% | 48,488,680 |
| May 7, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | 52,481,190 |
| May 6, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.77% | 63,371,000 |
| Apr 30, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.61% | 58,812,900 |
| Apr 29, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 51,883,200 |
| Apr 28, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.31% | 60,446,600 |
| Apr 27, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.23% | 65,942,000 |
| Apr 24, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.38% | 65,949,100 |
| Apr 23, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.31% | 67,480,390 |
| Apr 22, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 55,089,600 |
| Apr 21, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.46% | 66,259,100 |
| Apr 20, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.00% | 85,687,700 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.61% | 44,739,800 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 67,054,810 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.16% | 82,048,700 |
| Apr 14, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 53,576,290 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 51,392,400 |
| Apr 10, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.08% | 48,963,500 |
| Apr 9, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.77% | 46,002,200 |
| Apr 8, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.62% | 83,421,200 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.85% | 62,977,700 |
| Apr 3, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.07% | 52,762,154 |
| Apr 2, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.46% | 64,320,402 |
| Apr 1, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 88,607,510 |
| Mar 31, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.77% | 79,587,500 |
| Mar 30, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.47% | 56,424,300 |
| Mar 27, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 62,787,100 |
| Mar 26, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.31% | 60,321,200 |
| Mar 25, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.70% | 71,232,230 |
| Mar 24, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.15% | 87,154,600 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.24% | 179,105,200 |
| Mar 20, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.46% | 129,868,000 |
| Mar 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 116,052,900 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.61% | 146,729,200 |
| Mar 17, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.00% | 151,127,800 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 135,259,200 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.47% | 210,714,000 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.70% | 100,118,800 |
| Mar 11, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.87% | 89,267,230 |
| Mar 10, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 98,471,210 |
| Mar 9, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 121,679,100 |
| Mar 6, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.24% | 95,344,480 |
| Mar 5, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.95% | 106,091,700 |
| Mar 4, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.33% | 151,261,100 |
| Mar 3, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.19% | 184,615,000 |
| Mar 2, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.40% | 143,243,600 |
| Feb 27, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 85,416,900 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.24% | 78,515,080 |
| Feb 25, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.47% | 104,772,900 |