Skip to main content
logo
Penghua SSE AAA Science and Technology Innovation Corporate Bond Exchange Traded Open-End Index Secu (SHA:551030)
China flag China · Delayed Price · Currency is CNY
102.21
+0.05 (0.05%)
Sep 22, 2026, 4:00 PM EDT

SHA:551030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026102.17102.22102.17102.21102.210.05%72,315,200
Sep 21, 2026102.12102.17102.12102.16102.160.04%41,380,050
Sep 18, 2026102.13102.13102.12102.12102.120.03%57,624,300
Sep 17, 2026102.10102.10102.08102.09102.090.01%83,935,000
Sep 16, 2026102.09102.09102.07102.08102.08-28,846,300
Sep 15, 2026102.08102.09102.07102.08102.080.03%80,540,300
Sep 14, 2026102.05102.07102.05102.05102.050.01%20,775,610
Sep 11, 2026102.06102.06102.03102.04102.04-23,293,300
Sep 10, 2026102.01102.04102.01102.03102.03-38,978,100
Sep 9, 2026102.03102.04102.02102.03102.030.01%43,316,000
Sep 8, 2026102.04102.04101.98102.02102.020.02%100,567,810
Sep 7, 2026101.97102.00101.96101.99101.990.02%62,750,000
Sep 4, 2026101.98101.98101.94101.97101.970.02%100,270,400
Sep 3, 2026101.97101.97101.94101.95101.95-95,613,700
Sep 2, 2026101.93101.96101.93101.95101.95-101,015,600
Sep 1, 2026101.94101.94101.92101.94101.94-36,607,000
Aug 31, 2026101.94101.95101.92101.94101.940.01%93,942,300
Aug 28, 2026101.94101.94101.91101.93101.930.01%100,900,100
Aug 27, 2026101.93101.94101.91101.92101.92-0.01%100,630,500
Aug 26, 2026101.93101.93101.93101.93101.93-51,876,900
Aug 25, 2026101.95101.95101.92101.93101.93-32,123,410
Aug 24, 2026101.91101.95101.91101.93101.930.02%68,646,300
Aug 21, 2026101.93101.94101.91101.91101.91-93,936,120
Aug 20, 2026101.92101.95101.91101.91101.91-0.02%68,405,200
Aug 19, 2026101.90101.94101.89101.93101.930.04%66,604,100
Aug 18, 2026101.87101.89101.86101.89101.890.03%85,151,400
Aug 17, 2026101.87101.87101.85101.86101.860.01%74,533,210
Aug 14, 2026101.79101.86101.79101.85101.850.03%86,761,800
Aug 13, 2026101.82101.83101.80101.82101.82-0.01%76,475,120
Aug 12, 2026101.81101.83101.81101.83101.830.03%54,363,200
Aug 11, 2026101.82101.82101.79101.80101.800.01%34,475,600
Aug 10, 2026101.80101.80101.78101.79101.790.01%84,167,453
Aug 7, 2026101.78101.79101.76101.78101.780.02%89,064,500
Aug 6, 2026101.75101.76101.75101.76101.760.01%92,806,900
Aug 5, 2026101.75101.77101.74101.74101.74-97,600,000
Aug 4, 2026101.74101.75101.73101.74101.740.02%88,838,600
Aug 3, 2026101.73101.73101.71101.71101.710.01%78,567,400
Jul 31, 2026101.69101.73101.69101.70101.700.01%65,987,250
Jul 30, 2026101.71101.73101.70101.70101.70-0.01%75,456,200
Jul 29, 2026101.71101.74101.71101.71101.71-0.03%98,411,540
Jul 28, 2026101.76101.76101.72101.74101.74-74,394,400
Jul 27, 2026101.76101.76101.72101.74101.740.03%61,600,010
Jul 24, 2026101.72101.74101.69101.71101.710.02%89,408,600
Jul 23, 2026101.68101.71101.66101.69101.690.01%94,659,100
Jul 22, 2026101.69101.69101.65101.68101.680.03%70,106,140
Jul 21, 2026101.68101.68101.64101.65101.65-73,936,100
Jul 20, 2026101.65101.67101.62101.65101.65-61,316,800
Jul 17, 2026101.66101.66101.64101.65101.65-35,563,250
Jul 16, 2026101.65101.66101.61101.65101.650.01%91,365,290
Jul 15, 2026101.66101.66101.62101.64101.640.01%76,984,200