Penghua Sciene Technology Inv 3 Year Fund (SHA:501076)
China · Delayed Price · Currency is CNY 1.797
+0.006 (0.34%)
At close: Sep 22, 2026
SHA:501076 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.06% | 231,361 |
| Sep 22, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.34% | 542,895 |
| Sep 21, 2026 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | -1.38% | 547,339 |
| Sep 18, 2026 | 1.75 | 1.83 | 1.75 | 1.82 | 1.82 | 5.03% | 1,035,595 |
| Sep 17, 2026 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 0.17% | 484,399 |
| Sep 16, 2026 | 1.67 | 1.75 | 1.66 | 1.73 | 1.73 | 3.48% | 380,139 |
| Sep 15, 2026 | 1.66 | 1.72 | 1.66 | 1.67 | 1.67 | -0.77% | 804,519 |
| Sep 14, 2026 | 1.68 | 1.71 | 1.64 | 1.68 | 1.68 | -2.15% | 983,806 |
| Sep 11, 2026 | 1.71 | 1.72 | 1.64 | 1.72 | 1.72 | 1.72% | 1,321,008 |
| Sep 10, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 0.66% | 182,264 |
| Sep 9, 2026 | 1.70 | 1.73 | 1.65 | 1.68 | 1.68 | -1.29% | 193,389 |
| Sep 8, 2026 | 1.70 | 1.76 | 1.69 | 1.70 | 1.70 | 1.49% | 563,653 |
| Sep 7, 2026 | 1.65 | 1.70 | 1.63 | 1.68 | 1.68 | 3.33% | 964,642 |
| Sep 4, 2026 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -2.64% | 384,405 |
| Sep 3, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.06% | 310,975 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | -0.60% | 405,365 |
| Sep 1, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -3.18% | 551,680 |
| Aug 31, 2026 | 1.71 | 1.73 | 1.67 | 1.73 | 1.73 | - | 693,330 |
| Aug 28, 2026 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -1.59% | 449,549 |
| Aug 27, 2026 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | 4.58% | 729,953 |
| Aug 26, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | 0.48% | 539,038 |
| Aug 25, 2026 | 1.69 | 1.72 | 1.63 | 1.67 | 1.67 | -1.07% | 283,902 |
| Aug 24, 2026 | 1.70 | 1.76 | 1.66 | 1.69 | 1.69 | -4.25% | 375,391 |
| Aug 21, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 6.33% | 705,736 |
| Aug 20, 2026 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 1.34% | 484,066 |
| Aug 19, 2026 | 1.77 | 1.77 | 1.64 | 1.64 | 1.64 | -8.29% | 739,635 |
| Aug 18, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.79% | 140,443 |
| Aug 17, 2026 | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | 4.91% | 324,668 |
| Aug 14, 2026 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 2.67% | 229,818 |
| Aug 13, 2026 | 1.65 | 1.71 | 1.64 | 1.65 | 1.65 | - | 387,500 |
| Aug 12, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 285,760 |
| Aug 11, 2026 | 1.59 | 1.67 | 1.59 | 1.64 | 1.64 | 0.68% | 323,596 |
| Aug 10, 2026 | 1.64 | 1.67 | 1.58 | 1.62 | 1.62 | -1.87% | 503,696 |
| Aug 7, 2026 | 1.56 | 1.67 | 1.53 | 1.66 | 1.66 | 4.09% | 1,087,847 |
| Aug 6, 2026 | 1.58 | 1.60 | 1.52 | 1.59 | 1.59 | -0.56% | 685,605 |
| Aug 5, 2026 | 1.43 | 1.62 | 1.43 | 1.60 | 1.60 | 8.85% | 1,035,117 |
| Aug 4, 2026 | 1.39 | 1.48 | 1.38 | 1.47 | 1.47 | 3.16% | 621,102 |
| Aug 3, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.88% | 301,742 |
| Jul 31, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 2.23% | 197,242 |
| Jul 30, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | -2.57% | 167,897 |
| Jul 29, 2026 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | -0.39% | 239,496 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -6.96% | 146,983 |
| Jul 27, 2026 | 1.53 | 1.64 | 1.52 | 1.64 | 1.64 | 6.50% | 246,659 |
| Jul 24, 2026 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -5.41% | 91,046 |
| Jul 23, 2026 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -2.63% | 96,666 |
| Jul 22, 2026 | 1.62 | 1.70 | 1.61 | 1.67 | 1.67 | 1.40% | 177,371 |
| Jul 21, 2026 | 1.52 | 1.68 | 1.52 | 1.65 | 1.65 | 2.94% | 232,011 |
| Jul 20, 2026 | 1.69 | 1.72 | 1.58 | 1.60 | 1.60 | -8.30% | 154,938 |
| Jul 17, 2026 | 1.81 | 1.83 | 1.75 | 1.75 | 1.75 | -10.00% | 470,400 |
| Jul 16, 2026 | 1.90 | 1.94 | 1.81 | 1.94 | 1.94 | 0.88% | 363,488 |