Penghua CSI A500 Index ETF (SHA:512020)
China · Delayed Price · Currency is CNY 1.274
-0.006 (-0.47%)
At close: Sep 23, 2026
SHA:512020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | 52,163,387 |
| Sep 22, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 0.08% | 42,969,100 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.39% | 43,323,300 |
| Sep 18, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 1.51% | 53,957,214 |
| Sep 17, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 50,656,443 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.88% | 51,994,700 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.56% | 58,259,405 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.40% | 48,435,656 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 77,494,800 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.62% | 54,599,656 |
| Sep 9, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.23% | 57,424,900 |
| Sep 8, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | 64,565,900 |
| Sep 7, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.39% | 62,124,400 |
| Sep 4, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 65,801,500 |
| Sep 3, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.08% | 63,223,300 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 58,487,200 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.23% | 52,680,461 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.15% | 70,346,143 |
| Aug 28, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 45,643,400 |
| Aug 27, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.93% | 51,622,200 |
| Aug 26, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.02% | 55,101,543 |
| Aug 25, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.31% | 49,763,643 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.38% | 94,956,736 |
| Aug 21, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.46% | 55,735,476 |
| Aug 20, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 0.08% | 87,430,200 |
| Aug 19, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.15% | 119,549,388 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.22% | 48,266,000 |
| Aug 17, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.75% | 54,117,000 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.08% | 49,944,728 |
| Aug 13, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.68% | 59,833,796 |
| Aug 12, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 67,930,566 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.68% | 54,823,100 |
| Aug 10, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.15% | 67,128,530 |
| Aug 7, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.23% | 59,446,336 |
| Aug 6, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 60,003,400 |
| Aug 5, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.40% | 51,019,528 |
| Aug 4, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 2.06% | 63,192,658 |
| Aug 3, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.10% | 55,389,200 |
| Jul 31, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.35% | 98,964,464 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -1.64% | 66,436,036 |
| Jul 29, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.87% | 60,695,781 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.98% | 53,459,600 |
| Jul 27, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.63% | 86,629,827 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.76% | 75,688,600 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.23% | 64,932,443 |
| Jul 22, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.46% | 77,488,543 |
| Jul 21, 2026 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 3.55% | 93,088,803 |
| Jul 20, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 103,657,320 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.97% | 68,578,900 |
| Jul 16, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.09% | 65,660,165 |