Penghua CSI 800 Securities and Insurance ETF (SHA:515630)
China · Delayed Price · Currency is CNY 1.259
+0.003 (0.24%)
At close: Sep 22, 2026
SHA:515630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.64% | 12,876,090 |
| Sep 22, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.24% | 23,269,390 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.05% | 17,872,300 |
| Sep 18, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.30% | 20,582,400 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.05% | 18,001,400 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.24% | 21,054,800 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.72% | 12,913,000 |
| Sep 14, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.24% | 18,667,400 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.65% | 39,783,300 |
| Sep 10, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.39% | 23,025,500 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 18,691,900 |
| Sep 8, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.55% | 21,973,600 |
| Sep 7, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.68% | 42,891,000 |
| Sep 4, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.62% | 34,182,901 |
| Sep 3, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.25% | 39,856,400 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.84% | 29,604,400 |
| Sep 1, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.40% | 51,884,759 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.08% | 28,139,316 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 27,092,300 |
| Aug 27, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 37,208,284 |
| Aug 26, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.56% | 52,955,900 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.08% | 31,130,900 |
| Aug 24, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.72% | 25,412,032 |
| Aug 21, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.65% | 17,466,400 |
| Aug 20, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 20,219,100 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.88% | 74,527,300 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.19% | 76,696,500 |
| Aug 17, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 37,116,400 |
| Aug 14, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.26% | 35,259,300 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.24% | 32,952,806 |
| Aug 12, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | 22,976,306 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 28,585,055 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 26,325,300 |
| Aug 7, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 28,986,700 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.09% | 22,929,100 |
| Aug 5, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.55% | 28,936,008 |
| Aug 4, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.77% | 28,157,000 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 22,167,900 |
| Jul 31, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -0.31% | 104,610,900 |
| Jul 30, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.31% | 33,974,566 |
| Jul 29, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.73% | 45,861,500 |
| Jul 28, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.48% | 36,141,000 |
| Jul 27, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.63% | 34,297,800 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.44% | 50,278,593 |
| Jul 23, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 1.00% | 50,619,100 |
| Jul 22, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 53,963,400 |
| Jul 21, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 67,316,900 |
| Jul 20, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.44% | 104,947,755 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.86% | 64,054,253 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.39% | 55,653,200 |