Penghua CSI All Share Utilities Sector ETF (SHA:560190)
China · Delayed Price · Currency is CNY 1.010
-0.005 (-0.49%)
At close: Sep 22, 2026
SHA:560190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 466,300 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 403,600 |
| Sep 18, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 196,400 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.78% | 640,200 |
| Sep 16, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.39% | 726,100 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.58% | 275,500 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.29% | 342,500 |
| Sep 11, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.19% | 258,600 |
| Sep 10, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.29% | 157,100 |
| Sep 9, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.18% | 153,800 |
| Sep 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 102,300 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.08% | 188,100 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.20% | 472,500 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | - | 556,900 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 340,200 |
| Sep 1, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.79% | 541,100 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.69% | 149,600 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 283,000 |
| Aug 27, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.29% | 691,500 |
| Aug 26, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.08% | 466,100 |
| Aug 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.60% | 131,400 |
| Aug 24, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 1,213,100 |
| Aug 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 187,100 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.49% | 294,200 |
| Aug 19, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 184,100 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.10% | 437,400 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.29% | 263,500 |
| Aug 14, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.07% | 859,600 |
| Aug 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.59% | 323,200 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -1.16% | 894,400 |
| Aug 11, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.88% | 393,800 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 331,300 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 352,200 |
| Aug 6, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.29% | 267,300 |
| Aug 5, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.25% | 440,600 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.23% | 332,200 |
| Aug 3, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.34% | 407,300 |
| Jul 31, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.10% | 236,300 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.58% | 636,800 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.37% | 540,700 |
| Jul 28, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.20% | 363,900 |
| Jul 27, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.20% | 478,600 |
| Jul 24, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -3.13% | 1,792,300 |
| Jul 23, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.96% | 1,803,600 |
| Jul 22, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.16% | 1,358,800 |
| Jul 21, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.86% | 1,879,000 |
| Jul 20, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 3.37% | 2,112,100 |
| Jul 17, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.61% | 2,811,400 |
| Jul 16, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.68% | 1,408,400 |
| Jul 15, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 453,800 |