Penghua Innovation Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.02	1.02	1.01	1.02	1.02	-0.49%	4,154,611
Sep 22, 2026	1.04	1.04	1.02	1.02	1.02	0.20%	6,201,691
Sep 21, 2026	1.03	1.04	1.01	1.02	1.02	-0.20%	5,563,375
Sep 18, 2026	1.01	1.03	1.00	1.02	1.02	2.40%	6,633,648
Sep 17, 2026	0.99	1.01	0.99	1.00	1.00	0.30%	10,344,764
Sep 16, 2026	0.95	1.00	0.95	1.00	1.00	4.30%	9,266,312
Sep 15, 2026	0.95	0.97	0.95	0.95	0.95	0.95%	7,827,210
Sep 14, 2026	0.94	0.96	0.93	0.95	0.95	-1.77%	6,096,914
Sep 11, 2026	0.96	0.97	0.93	0.96	0.96	-1.13%	10,528,420
Sep 10, 2026	0.98	0.99	0.97	0.97	0.97	-1.32%	5,891,877
Sep 9, 2026	1.00	1.01	0.98	0.99	0.99	1.34%	10,686,328
Sep 8, 2026	0.98	1.00	0.97	0.97	0.97	-	8,042,468
Sep 7, 2026	0.93	0.98	0.93	0.97	0.97	5.30%	11,104,697
Sep 4, 2026	0.94	0.96	0.92	0.92	0.92	-0.54%	7,881,445
Sep 3, 2026	0.94	0.95	0.92	0.93	0.93	0.22%	5,006,145
Sep 2, 2026	0.91	0.95	0.91	0.93	0.93	-1.90%	4,531,575
Sep 1, 2026	0.97	0.97	0.94	0.95	0.95	-2.88%	6,908,539
Aug 31, 2026	0.94	0.97	0.93	0.97	0.97	1.35%	7,091,297
Aug 28, 2026	0.97	0.99	0.96	0.96	0.96	-0.72%	9,580,838
Aug 27, 2026	0.93	0.97	0.93	0.97	0.97	4.88%	9,806,651
Aug 26, 2026	0.93	0.93	0.90	0.92	0.92	-0.43%	5,647,081
Aug 25, 2026	0.91	0.94	0.89	0.93	0.93	-	6,195,655
Aug 24, 2026	0.94	0.96	0.90	0.93	0.93	-3.54%	7,718,727
Aug 21, 2026	0.94	0.97	0.93	0.96	0.96	2.56%	8,635,336
Aug 20, 2026	0.93	0.95	0.92	0.94	0.94	0.32%	7,314,070
Aug 19, 2026	0.97	0.98	0.92	0.93	0.93	-6.42%	12,517,225
Aug 18, 2026	1.01	1.01	0.97	1.00	1.00	-0.10%	8,729,568
Aug 17, 2026	0.96	1.00	0.94	1.00	1.00	6.40%	9,793,567
Aug 14, 2026	0.93	0.94	0.92	0.94	0.94	2.29%	8,553,480
Aug 13, 2026	0.94	0.95	0.91	0.92	0.92	-0.33%	9,763,526
Aug 12, 2026	0.87	0.92	0.87	0.92	0.92	5.75%	10,235,605
Aug 11, 2026	0.87	0.89	0.86	0.87	0.87	-1.69%	5,905,562
Aug 10, 2026	0.91	0.91	0.86	0.89	0.89	-1.45%	9,043,924
Aug 7, 2026	0.85	0.91	0.85	0.90	0.90	5.28%	8,091,655
Aug 6, 2026	0.81	0.86	0.80	0.85	0.85	2.28%	16,767,663
Aug 5, 2026	0.76	0.85	0.76	0.83	0.83	4.12%	8,748,218
Aug 4, 2026	0.74	0.80	0.74	0.80	0.80	10.03%	13,506,783
Aug 3, 2026	0.73	0.75	0.72	0.73	0.73	-1.62%	5,094,034
Jul 31, 2026	0.75	0.77	0.73	0.74	0.74	4.67%	6,349,564
Jul 30, 2026	0.76	0.77	0.70	0.71	0.71	-8.30%	5,208,578
Jul 29, 2026	0.79	0.80	0.76	0.77	0.77	-2.77%	4,266,658
Jul 28, 2026	0.83	0.84	0.79	0.79	0.79	-5.82%	4,660,147
Jul 27, 2026	0.82	0.85	0.81	0.84	0.84	2.06%	2,740,573
Jul 24, 2026	0.83	0.85	0.82	0.83	0.83	-3.28%	2,851,256
Jul 23, 2026	0.85	0.88	0.85	0.85	0.85	0.35%	3,699,268
Jul 22, 2026	0.86	0.89	0.84	0.85	0.85	-1.73%	4,541,118
Jul 21, 2026	0.80	0.87	0.79	0.87	0.87	6.66%	9,736,131
Jul 20, 2026	0.87	0.89	0.81	0.81	0.81	-7.00%	6,572,996
Jul 17, 2026	0.94	0.94	0.87	0.87	0.87	-8.21%	8,067,444
Jul 16, 2026	0.94	1.00	0.94	0.95	0.95	-4.33%	3,745,096