Pengyang Asset Management Co., Ltd. - Pengyang CSI 500 Quality and Growth ETF (SHA:560500)
China · Delayed Price · Currency is CNY 1.393
-0.001 (-0.07%)
At close: Sep 23, 2026
SHA:560500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.07% | 2,860,300 |
| Sep 22, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.14% | 2,306,000 |
| Sep 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.58% | 1,215,800 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 1.24% | 2,395,300 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.58% | 1,654,000 |
| Sep 16, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 1,896,800 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.80% | 1,294,000 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.22% | 1,856,100 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -1.65% | 1,346,400 |
| Sep 10, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.36% | 903,800 |
| Sep 9, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.29% | 1,097,100 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.22% | 1,105,700 |
| Sep 7, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.36% | 1,660,800 |
| Sep 4, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.14% | 2,829,300 |
| Sep 3, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.09% | 2,368,800 |
| Sep 2, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.71% | 1,171,900 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.78% | 1,211,200 |
| Aug 31, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.64% | 2,207,400 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.36% | 2,445,200 |
| Aug 27, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.18% | 1,735,400 |
| Aug 26, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.44% | 1,180,000 |
| Aug 25, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.15% | 580,100 |
| Aug 24, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -1.65% | 1,891,400 |
| Aug 21, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.07% | 1,942,100 |
| Aug 20, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.87% | 1,926,200 |
| Aug 19, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -3.55% | 1,758,700 |
| Aug 18, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 1,795,800 |
| Aug 17, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 2,020,300 |
| Aug 14, 2026 | 1.43 | 1.46 | 1.36 | 1.41 | 1.41 | - | 726,100 |
| Aug 13, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.42% | 694,200 |
| Aug 12, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.21% | 1,477,500 |
| Aug 11, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.91% | 1,239,800 |
| Aug 10, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 2,958,500 |
| Aug 7, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.38% | 1,388,400 |
| Aug 6, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.51% | 2,191,800 |
| Aug 5, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.00% | 910,800 |
| Aug 4, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 2.12% | 877,500 |
| Aug 3, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 895,900 |
| Jul 31, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 2.15% | 1,787,800 |
| Jul 30, 2026 | 1.34 | 1.36 | 1.29 | 1.30 | 1.30 | -2.61% | 2,470,100 |
| Jul 29, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 1.59% | 3,843,500 |
| Jul 28, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.30% | 4,104,800 |
| Jul 27, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 2.12% | 4,197,900 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.29% | 2,886,300 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 6,623,800 |
| Jul 22, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.07% | 3,497,800 |
| Jul 21, 2026 | 1.29 | 1.35 | 1.27 | 1.35 | 1.35 | 5.73% | 3,700,200 |
| Jul 20, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.62% | 5,567,600 |
| Jul 17, 2026 | 1.33 | 1.36 | 1.28 | 1.28 | 1.28 | -4.68% | 2,064,600 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.32% | 2,434,300 |