Fullgoal Enterprise FG ETF (SHE:159971)
China · Delayed Price · Currency is CNY 2.009
+0.035 (1.77%)
At close: Aug 29, 2025
SHE:159971 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.97 | 2.04 | 1.95 | 2.01 | - | 1.77% | 38,846,000 |
| Aug 28, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | - | 4.39% | 58,832,300 |
| Aug 27, 2025 | 1.90 | 1.96 | 1.89 | 1.89 | - | -0.68% | 52,575,300 |
| Aug 26, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | - | -0.99% | 28,443,800 |
| Aug 25, 2025 | 1.89 | 1.93 | 1.87 | 1.92 | - | 3.00% | 126,210,500 |
| Aug 22, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | - | 3.61% | 47,355,900 |
| Aug 21, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | - | -0.72% | 35,960,900 |
| Aug 20, 2025 | 1.79 | 1.82 | 1.77 | 1.82 | - | 0.50% | 34,909,500 |
| Aug 19, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | - | -0.44% | 37,472,700 |
| Aug 18, 2025 | 1.77 | 1.83 | 1.76 | 1.81 | - | 3.01% | 33,959,700 |
| Aug 15, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | - | 2.62% | 23,950,200 |
| Aug 14, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | - | -1.10% | 27,881,700 |
| Aug 13, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | - | 3.83% | 26,768,900 |
| Aug 12, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | - | 1.15% | 15,272,500 |
| Aug 11, 2025 | 1.62 | 1.66 | 1.62 | 1.65 | - | 1.91% | 12,084,800 |
| Aug 8, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | - | -0.25% | 7,378,400 |
| Aug 7, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | - | -0.85% | 13,101,700 |
| Aug 6, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | - | 0.74% | 7,407,600 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | - | 0.37% | 9,864,900 |
| Aug 4, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | - | 0.25% | 14,500,800 |
| Aug 1, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | - | - | 31,291,200 |
| Jul 31, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | - | -1.70% | 29,802,300 |
| Jul 30, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | - | -1.61% | 19,402,300 |
| Jul 29, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | - | 1.70% | 12,343,200 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | - | 1.04% | 15,437,610 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | - | -0.43% | 12,999,300 |
| Jul 24, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | - | 1.81% | 18,012,100 |
| Jul 23, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | - | 0.06% | 13,822,600 |
| Jul 22, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | - | 0.69% | 13,823,400 |
| Jul 21, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | - | 0.70% | 22,863,900 |
| Jul 18, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | - | 0.38% | 20,117,600 |
| Jul 17, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | - | 1.74% | 23,070,800 |
| Jul 16, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | - | -0.26% | 15,917,700 |
| Jul 15, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | - | 1.64% | 22,859,200 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | - | -0.20% | 10,447,100 |
| Jul 11, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | - | 0.79% | 21,861,200 |
| Jul 10, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | - | 0.20% | 30,976,300 |
| Jul 9, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | - | 0.07% | 17,770,200 |
| Jul 8, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | - | 2.30% | 16,903,200 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | -1.13% | 15,721,600 |
| Jul 4, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | - | -0.20% | 14,548,100 |
| Jul 3, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | - | 1.76% | 12,241,200 |
| Jul 2, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | - | -1.14% | 13,898,900 |
| Jul 1, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | - | -0.27% | 15,011,300 |
| Jun 30, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | - | 1.56% | 87,432,000 |
| Jun 27, 2025 | 1.47 | 1.49 | 1.47 | 1.47 | - | 0.41% | 21,813,000 |
| Jun 26, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | - | -0.68% | 25,452,800 |
| Jun 25, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | - | 2.93% | 24,954,000 |
| Jun 24, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | - | 2.35% | 16,585,500 |
| Jun 23, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | - | 0.36% | 9,381,200 |