Penghua CSI 800 Free Cash Flow ETF (SHA:516460)
China · Delayed Price · Currency is CNY 1.180
-0.014 (-1.17%)
At close: Sep 23, 2026
SHA:516460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.17% | 1,290,600 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.08% | 1,978,500 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 1,522,800 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 1,430,400 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.50% | 1,842,300 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.67% | 1,103,500 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.91% | 375,400 |
| Sep 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.17% | 2,337,400 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.46% | 2,601,900 |
| Sep 10, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.05% | 2,437,300 |
| Sep 9, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.57% | 1,558,600 |
| Sep 8, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.32% | 1,029,200 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.16% | 2,415,400 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.57% | 2,342,200 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.25% | 1,761,200 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 2,957,000 |
| Sep 1, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.24% | 4,446,100 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.08% | 3,058,100 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 2,400,100 |
| Aug 27, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.08% | 3,036,900 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.65% | 973,400 |
| Aug 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,024,300 |
| Aug 24, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 3,792,600 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 2,365,200 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.65% | 4,805,000 |
| Aug 19, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.49% | 2,169,000 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.33% | 6,107,100 |
| Aug 17, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.74% | 5,427,200 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 5,497,700 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.37% | 3,697,000 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 5,672,500 |
| Aug 11, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.08% | 7,794,800 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.55% | 4,400,300 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.08% | 1,290,700 |
| Aug 6, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.57% | 6,938,000 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 2,579,600 |
| Aug 4, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.73% | 1,667,900 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.72% | 3,966,500 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.08% | 2,296,400 |
| Jul 30, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.89% | 5,010,600 |
| Jul 29, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.40% | 7,947,500 |
| Jul 28, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.08% | 1,782,200 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.75% | 4,103,300 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.04% | 4,695,600 |
| Jul 23, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.33% | 7,533,400 |
| Jul 22, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.33% | 30,238,000 |
| Jul 21, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.67% | 25,419,700 |
| Jul 20, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.91% | 7,130,100 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.37% | 9,685,300 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.68% | 9,073,500 |