Penghua CSI Bank ETF (SHA:512730)
China · Delayed Price · Currency is CNY 1.711
-0.007 (-0.41%)
At close: Sep 23, 2026
SHA:512730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.41% | 2,795,500 |
| Sep 22, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -0.12% | 2,233,600 |
| Sep 21, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.17% | 3,487,400 |
| Sep 18, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 3,224,000 |
| Sep 17, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.17% | 3,898,400 |
| Sep 16, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.75% | 2,290,100 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.20% | 1,635,800 |
| Sep 14, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.86% | 3,104,600 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 1,670,700 |
| Sep 10, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.39% | 2,242,600 |
| Sep 9, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.06% | 2,239,600 |
| Sep 8, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.41% | 2,655,100 |
| Sep 7, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.27% | 2,683,400 |
| Sep 4, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.05% | 2,421,300 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 2,115,100 |
| Sep 2, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.06% | 5,983,200 |
| Sep 1, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 2.06% | 3,859,500 |
| Aug 31, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.44% | 2,855,500 |
| Aug 28, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.65% | 1,516,300 |
| Aug 27, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -1.06% | 2,744,000 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 0.95% | 2,845,200 |
| Aug 25, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.82% | 4,509,500 |
| Aug 24, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.49% | 2,973,300 |
| Aug 21, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.48% | 3,253,400 |
| Aug 20, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.24% | 4,951,400 |
| Aug 19, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 2.13% | 6,688,400 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.43% | 2,437,600 |
| Aug 17, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.18% | 1,593,700 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 1,969,500 |
| Aug 13, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.43% | 3,273,800 |
| Aug 12, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.18% | 3,993,700 |
| Aug 11, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.18% | 2,027,800 |
| Aug 10, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.37% | 3,328,800 |
| Aug 7, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.67% | 3,514,000 |
| Aug 6, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.30% | 5,060,100 |
| Aug 5, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.02% | 4,084,500 |
| Aug 4, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -2.40% | 3,899,900 |
| Aug 3, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | -0.06% | 3,608,700 |
| Jul 31, 2026 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | -0.87% | 6,505,300 |
| Jul 30, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.50% | 6,487,900 |
| Jul 29, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.12% | 6,924,200 |
| Jul 28, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.45% | 6,616,100 |
| Jul 27, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.30% | 2,281,800 |
| Jul 24, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.06% | 4,694,000 |
| Jul 23, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.67% | 3,638,600 |
| Jul 22, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 0.93% | 6,677,200 |
| Jul 21, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.17% | 7,439,000 |
| Jul 20, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 2.22% | 4,630,900 |
| Jul 17, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 1.00% | 10,769,900 |
| Jul 16, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.17% | 8,246,100 |