Fullgoal Enterprise FG ETF (SHE:159971)
China · Delayed Price · Currency is CNY 1.182
-0.007 (-0.59%)
At close: Sep 23, 2026
SHE:159971 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.59% | 48,195,700 |
| Sep 22, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 0.08% | 76,893,320 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.68% | 71,651,082 |
| Sep 18, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 2.25% | 137,370,860 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.35% | 73,850,327 |
| Sep 16, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.85% | 111,466,091 |
| Sep 15, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -1.04% | 93,463,800 |
| Sep 14, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.20% | 68,090,729 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.43% | 122,192,550 |
| Sep 10, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 74,007,503 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.17% | 76,324,300 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.09% | 101,273,000 |
| Sep 7, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.21% | 140,878,100 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.69% | 120,382,200 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.17% | 95,131,300 |
| Sep 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -2.19% | 118,453,850 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.17% | 71,003,950 |
| Aug 31, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.17% | 68,704,987 |
| Aug 28, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.32% | 88,762,400 |
| Aug 27, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 104,920,443 |
| Aug 26, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.50% | 94,544,653 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | -1.08% | 100,880,966 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.91% | 147,844,000 |
| Aug 21, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 1.48% | 89,591,867 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.16% | 82,223,573 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -5.95% | 140,434,100 |
| Aug 18, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.84% | 66,285,300 |
| Aug 17, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 3.08% | 87,470,600 |
| Aug 14, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.12% | 100,116,500 |
| Aug 13, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -0.40% | 112,145,400 |
| Aug 12, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.29% | 89,495,200 |
| Aug 11, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.49% | 114,396,800 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.64% | 114,887,900 |
| Aug 7, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 1.22% | 109,251,415 |
| Aug 6, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | -0.49% | 125,744,910 |
| Aug 5, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 1.31% | 150,875,036 |
| Aug 4, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 5.72% | 155,717,812 |
| Aug 3, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -1.45% | 114,973,344 |
| Jul 31, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | 2.99% | 279,370,952 |
| Jul 30, 2026 | 1.16 | 1.17 | 1.10 | 1.14 | 1.14 | -3.73% | 317,170,444 |
| Jul 29, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 209,859,452 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -6.92% | 241,446,200 |
| Jul 27, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.20% | 136,263,813 |
| Jul 24, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -2.56% | 166,931,150 |
| Jul 23, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 84,959,201 |
| Jul 22, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -3.25% | 110,748,030 |
| Jul 21, 2026 | 1.20 | 1.29 | 1.18 | 1.29 | 1.29 | 7.31% | 159,066,551 |
| Jul 20, 2026 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -0.25% | 104,286,171 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -6.58% | 193,028,386 |
| Jul 16, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -2.86% | 106,829,200 |