Penghua CNI Ferrous Metals Index Fund (LOF) (SHA:502023)
China · Delayed Price · Currency is CNY 1.503
-0.011 (-0.73%)
At close: Sep 23, 2026
SHA:502023 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.73% | 10,200 |
| Sep 22, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.26% | 16,900 |
| Sep 21, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.00% | 4,800 |
| Sep 18, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 0.27% | 8,900 |
| Sep 17, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.60% | 3,600 |
| Sep 16, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.20% | 10,000 |
| Sep 15, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.46% | 4,912 |
| Sep 14, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.26% | 9,238 |
| Sep 11, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.68% | 10,700 |
| Sep 10, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.06% | 18,161 |
| Sep 9, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 20,861 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | 1.04% | 24,700 |
| Sep 7, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.84% | 8,500 |
| Sep 4, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -0.45% | 6,200 |
| Sep 3, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.39% | 4,700 |
| Sep 2, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.46% | 12,600 |
| Sep 1, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | 1.03% | 21,600 |
| Aug 31, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.96% | 15,561 |
| Aug 28, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.77% | 71,805 |
| Aug 27, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.13% | 87,196 |
| Aug 26, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.45% | 144,980 |
| Aug 25, 2026 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | -0.51% | 20,941 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.52% | 46,759 |
| Aug 21, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.78% | 12,600 |
| Aug 20, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -1.35% | 24,200 |
| Aug 19, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.32% | 43,102 |
| Aug 18, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 0.51% | 20,681 |
| Aug 17, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 12,200 |
| Aug 14, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.19% | 24,100 |
| Aug 13, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.19% | 2,004 |
| Aug 12, 2026 | 1.57 | 1.59 | 1.51 | 1.57 | 1.57 | - | 71,123 |
| Aug 11, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.38% | 88,322 |
| Aug 10, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 1.61% | 69,489 |
| Aug 7, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.89% | 97,509 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -0.38% | 29,726 |
| Aug 5, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | - | 29,778 |
| Aug 4, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.63% | 60,421 |
| Aug 3, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 58,483 |
| Jul 31, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -2.38% | 37,670 |
| Jul 30, 2026 | 1.57 | 1.60 | 1.54 | 1.60 | 1.60 | -0.06% | 95,422 |
| Jul 29, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 6.17% | 116,422 |
| Jul 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.46% | 9,921 |
| Jul 27, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.05% | 1,100 |
| Jul 24, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 84,780 |
| Jul 23, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.79% | 43,182 |
| Jul 22, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.79% | 27,318 |
| Jul 21, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.34% | 2,700 |
| Jul 20, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | -1.12% | 20,042 |
| Jul 17, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.46% | 1,400 |
| Jul 16, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | -0.07% | 15,774 |