Penghua Hang Seng China Central SOEs ETF (SHA:513170)
China · Delayed Price · Currency is CNY 1.590
+0.008 (0.51%)
At close: Sep 23, 2026
SHA:513170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.57% | 1,914,200 |
| Sep 22, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.75% | 5,760,400 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 2,796,500 |
| Sep 18, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.57% | 1,403,700 |
| Sep 17, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.94% | 2,812,800 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.44% | 2,510,300 |
| Sep 15, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.19% | 2,535,200 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | 3,497,400 |
| Sep 11, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.92% | 6,260,400 |
| Sep 10, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.06% | 4,123,900 |
| Sep 9, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.43% | 3,477,200 |
| Sep 8, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.06% | 8,409,800 |
| Sep 7, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.86% | 4,531,700 |
| Sep 4, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.12% | 5,062,000 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.49% | 3,714,800 |
| Sep 2, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.43% | 2,726,200 |
| Sep 1, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.31% | 10,351,600 |
| Aug 31, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.05% | 72,763,600 |
| Aug 28, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.25% | 7,788,300 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.19% | 1,421,000 |
| Aug 26, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.75% | 1,260,800 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 6,695,600 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -0.13% | 2,148,700 |
| Aug 21, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.08% | 5,995,500 |
| Aug 20, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.70% | 3,452,300 |
| Aug 19, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.38% | 1,253,300 |
| Aug 18, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.06% | 2,034,200 |
| Aug 17, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.81% | 1,656,900 |
| Aug 14, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.26% | 2,779,900 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.13% | 1,103,200 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.13% | 1,365,600 |
| Aug 11, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.06% | 1,890,700 |
| Aug 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.13% | 838,500 |
| Aug 7, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.26% | 1,860,900 |
| Aug 6, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.71% | 1,979,400 |
| Aug 5, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.19% | 2,275,700 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.02% | 3,359,600 |
| Aug 3, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.32% | 4,263,600 |
| Jul 31, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 4,434,400 |
| Jul 30, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.38% | 3,558,600 |
| Jul 29, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.21% | 3,370,800 |
| Jul 28, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.13% | 1,866,600 |
| Jul 27, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.51% | 1,840,300 |
| Jul 24, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.83% | 3,853,700 |
| Jul 23, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.96% | 2,702,200 |
| Jul 22, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.19% | 3,631,700 |
| Jul 21, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.26% | 2,651,500 |
| Jul 20, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.40% | 6,811,900 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.77% | 1,824,700 |
| Jul 16, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.20% | 2,399,100 |