Skip to main content
logo
Penghua Dow Jones Industrial Average ETF (SHA:513400)
China flag China · Delayed Price · Currency is CNY
1.144
0.00 (0.00%)
At close: Aug 8, 2025, 2:57 PM CST

SHA:513400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251.141.141.141.14--56,919,500
Aug 7, 20251.151.151.141.14--0.44%80,364,600
Aug 6, 20251.141.151.141.15-0.09%46,452,906
Aug 5, 20251.141.151.141.15-1.41%48,386,100
Aug 4, 20251.131.131.131.13--0.88%61,124,800
Aug 1, 20251.141.151.141.14--1.30%87,544,608
Jul 31, 20251.161.161.151.16-0.26%90,670,850
Jul 30, 20251.161.161.151.15--0.60%49,674,200
Jul 29, 20251.161.161.161.16--0.34%61,349,700
Jul 28, 20251.161.171.161.17-0.78%50,119,400
Jul 25, 20251.161.161.161.16--0.17%45,753,200
Jul 24, 20251.161.161.161.16-0.26%88,115,600
Jul 23, 20251.151.161.151.16-0.79%79,243,200
Jul 22, 20251.151.151.151.15--0.43%50,377,500
Jul 21, 20251.151.151.151.15--0.43%53,978,800
Jul 18, 20251.151.161.151.16-0.96%58,062,600
Jul 17, 20251.141.151.141.15-0.62%50,052,900
Jul 16, 20251.141.141.141.14--1.13%57,491,500
Jul 15, 20251.151.151.151.15-1.05%50,628,650
Jul 14, 20251.141.141.141.14--0.96%49,459,700
Jul 11, 20251.151.151.151.15-0.26%42,047,800
Jul 10, 20251.151.151.151.15-0.26%54,197,600
Jul 9, 20251.151.151.141.14--0.52%50,775,100
Jul 8, 20251.151.151.151.15--0.43%117,066,400
Jul 7, 20251.151.161.151.16-0.26%32,088,600
Jul 4, 20251.161.161.151.15-0.09%85,578,100
Jul 3, 20251.151.151.151.15--0.35%66,953,000
Jul 2, 20251.151.161.151.16-1.67%159,246,500
Jul 1, 20251.141.141.141.14--0.26%84,770,300
Jun 30, 20251.141.141.141.14-1.06%71,488,600
Jun 27, 20251.121.131.121.13-1.08%64,528,800
Jun 26, 20251.111.121.111.12--41,303,950
Jun 25, 20251.121.121.111.12-0.27%37,330,200
Jun 24, 20251.111.111.101.11-1.83%75,404,200
Jun 23, 20251.091.091.091.09-0.18%24,759,100
Jun 20, 20251.091.091.091.09--27,730,200
Jun 19, 20251.091.091.091.09--0.46%51,319,600
Jun 18, 20251.101.101.091.10--48,465,400
Jun 17, 20251.101.101.101.10--0.27%48,938,000
Jun 16, 20251.091.101.091.10--59,646,500
Jun 13, 20251.101.101.091.10--0.72%78,496,600
Jun 12, 20251.111.111.111.11--0.18%54,486,000
Jun 11, 20251.111.111.111.11-0.18%35,801,100
Jun 10, 20251.111.111.111.11--0.09%63,003,500
Jun 9, 20251.111.111.101.11-0.73%47,732,750
Jun 6, 20251.101.101.101.10-0.09%45,560,900
Jun 5, 20251.101.101.101.10--0.36%36,971,700
Jun 4, 20251.101.101.101.10-0.82%49,393,900
Jun 3, 20251.101.101.091.09-0.18%37,205,518
May 30, 20251.091.091.091.09--1.18%63,857,400