Penghua CSI 800 Free Cash Flow ETF (SHA:516460)
China · Delayed Price · Currency is CNY 1.346
-0.003 (-0.22%)
At close: Apr 13, 2026
SHA:516460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.15% | 6,957,900 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.22% | 4,033,700 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.67% | 4,236,000 |
| Apr 9, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 3,062,900 |
| Apr 8, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.43% | 4,054,400 |
| Apr 7, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 4,224,400 |
| Apr 3, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.90% | 4,666,400 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.45% | 9,065,000 |
| Apr 1, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.52% | 4,461,900 |
| Mar 31, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.96% | 8,325,100 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.22% | 8,073,300 |
| Mar 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.45% | 3,904,500 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.59% | 3,685,600 |
| Mar 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.67% | 3,927,100 |
| Mar 24, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | -0.15% | 4,480,200 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.90% | 3,488,900 |
| Mar 20, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -0.87% | 34,630,400 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.08% | 6,611,400 |
| Mar 18, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.57% | 27,867,800 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 31,207,900 |
| Mar 16, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.91% | 9,161,900 |
| Mar 13, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.18% | 31,444,100 |
| Mar 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.98% | 12,470,500 |
| Mar 11, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.27% | 9,394,700 |
| Mar 10, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.84% | 9,606,100 |
| Mar 9, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.64% | 1,409,400 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 0.57% | 943,200 |
| Mar 5, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.50% | 808,800 |
| Mar 4, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.50% | 1,580,700 |
| Mar 3, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 2,203,400 |
| Mar 2, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.45% | 1,481,500 |
| Feb 27, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.80% | 8,448,900 |
| Feb 26, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.29% | 5,280,600 |
| Feb 25, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.51% | 1,927,600 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | 1.11% | 2,562,100 |
| Feb 13, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | -0.07% | 2,606,200 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.15% | 2,572,900 |
| Feb 11, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.45% | 3,205,400 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.07% | 362,100 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.53% | 923,800 |
| Feb 6, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.15% | 700,200 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.11% | 2,747,800 |
| Feb 4, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.66% | 6,253,700 |
| Feb 3, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.56% | 1,953,200 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -4.51% | 6,245,900 |
| Jan 30, 2026 | 1.39 | 1.43 | 1.33 | 1.35 | 1.35 | -3.36% | 10,401,600 |
| Jan 29, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 1.23% | 2,172,100 |
| Jan 28, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.06% | 6,302,100 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.67% | 2,458,700 |
| Jan 26, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 0.90% | 6,830,400 |