Penghua SSE 180 Index ETF (SHA:510040)
China · Delayed Price · Currency is CNY 1.152
-0.005 (-0.43%)
At close: Sep 23, 2026
SHA:510040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.69% | 946,900 |
| Sep 22, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.09% | 764,600 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.14% | 96,900 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.62% | 309,900 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.78% | 1,920,700 |
| Sep 16, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.70% | 4,076,400 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 4,798,600 |
| Sep 14, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.17% | 39,700 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -1.12% | 1,118,900 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.60% | 368,000 |
| Sep 9, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.52% | 133,400 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.09% | 554,600 |
| Sep 7, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 3,026,300 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,903,000 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.26% | 642,800 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 456,800 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 347,200 |
| Aug 31, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 3,921,200 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.26% | 76,200 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.12% | 525,300 |
| Aug 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.96% | 188,000 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | 671,000 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.78% | 1,407,900 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 1,105,800 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 2,412,100 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 3,264,300 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.59% | 1,100,200 |
| Aug 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.62% | 3,513,100 |
| Aug 14, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 250,800 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.51% | 3,506,100 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | 462,000 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.34% | 1,140,900 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.59% | 7,367,100 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.02% | 2,044,000 |
| Aug 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,655,600 |
| Aug 5, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 2.00% | 4,434,300 |
| Aug 4, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.17% | 2,086,800 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 1,855,200 |
| Jul 31, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.69% | 6,199,100 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.26% | 4,579,400 |
| Jul 29, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.52% | 1,821,500 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.45% | 1,389,000 |
| Jul 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 486,700 |
| Jul 24, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.44% | 1,358,900 |
| Jul 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,736,500 |
| Jul 22, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.94% | 5,861,200 |
| Jul 21, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.21% | 2,886,000 |
| Jul 20, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 2.66% | 3,159,400 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.68% | 8,271,400 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.95% | 4,433,100 |