Penghua Dow Jones Industrial Average ETF (SHA:513400)
China · Delayed Price · Currency is CNY 1.323
-0.004 (-0.30%)
At close: Sep 23, 2026
SHA:513400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.30% | 156,297,244 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.84% | 232,759,600 |
| Sep 21, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.30% | 198,007,261 |
| Sep 18, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.61% | 271,597,700 |
| Sep 17, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 221,697,800 |
| Sep 16, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.08% | 204,596,300 |
| Sep 15, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.45% | 110,091,299 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.08% | 159,644,300 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.83% | 203,458,127 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.67% | 235,156,800 |
| Sep 9, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.30% | 185,431,500 |
| Sep 8, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.59% | 134,146,500 |
| Sep 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.07% | 183,600,300 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 1.12% | 208,386,639 |
| Sep 3, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.83% | 171,074,839 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.27% | 162,781,422 |
| Sep 1, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.22% | 167,788,200 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -1.10% | 174,383,600 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.07% | 115,998,943 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.07% | 170,500,400 |
| Aug 26, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.89% | 245,664,006 |
| Aug 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.13% | 198,642,848 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.38% | 145,632,300 |
| Aug 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.97% | 184,712,100 |
| Aug 20, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 159,534,000 |
| Aug 19, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 276,779,500 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.69% | 204,753,600 |
| Aug 17, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 125,913,853 |
| Aug 14, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.11% | 184,683,862 |
| Aug 13, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 118,519,200 |
| Aug 12, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 111,429,800 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.51% | 125,361,199 |
| Aug 10, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.67% | 230,603,800 |
| Aug 7, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.44% | 183,084,708 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.07% | 216,618,695 |
| Aug 5, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 1.80% | 250,426,200 |
| Aug 4, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 1.83% | 256,882,600 |
| Aug 3, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.69% | 159,010,533 |
| Jul 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.41% | 191,221,081 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.14% | 211,439,800 |
| Jul 29, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 1.47% | 212,830,200 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 113,451,100 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.01% | 133,368,400 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.77% | 147,294,000 |
| Jul 23, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.16% | 106,147,000 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 189,996,400 |
| Jul 21, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.70% | 205,481,226 |
| Jul 20, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 172,065,174 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.67% | 247,606,800 |
| Jul 16, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.23% | 203,743,000 |