Pengyang Asset Management Co., Ltd. - Pengyang CSI 500 Quality and Growth ETF (SHA:560500)
China · Delayed Price · Currency is CNY 1.272
-0.008 (-0.63%)
Apr 15, 2026, 4:00 PM EDT
SHA:560500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.63% | 3,103,000 |
| Apr 14, 2026 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | 0.79% | 7,687,200 |
| Apr 13, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.63% | 4,644,300 |
| Apr 10, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.71% | 1,768,900 |
| Apr 9, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.24% | 2,115,100 |
| Apr 8, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 5.12% | 2,545,200 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.25% | 2,908,500 |
| Apr 3, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.74% | 1,294,300 |
| Apr 2, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.45% | 1,762,000 |
| Apr 1, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.81% | 1,561,600 |
| Mar 31, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.90% | 1,891,100 |
| Mar 30, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.16% | 2,439,800 |
| Mar 27, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 1.15% | 1,974,000 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.54% | 2,325,800 |
| Mar 25, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 2.75% | 5,146,600 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 2.22% | 6,216,400 |
| Mar 23, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | -4.01% | 3,275,400 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 4,160,700 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.66% | 4,607,600 |
| Mar 18, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.71% | 3,598,600 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 4,227,900 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.23% | 7,029,200 |
| Mar 13, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.96% | 2,764,000 |
| Mar 12, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.30% | 2,850,600 |
| Mar 11, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.52% | 3,049,300 |
| Mar 10, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.59% | 4,547,400 |
| Mar 9, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | -1.64% | 3,085,000 |
| Mar 6, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.52% | 2,490,500 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 3,058,900 |
| Mar 4, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.45% | 9,032,400 |
| Mar 3, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -3.32% | 5,045,500 |
| Mar 2, 2026 | 1.37 | 1.39 | 1.24 | 1.39 | 1.39 | 0.95% | 3,312,700 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.40% | 5,295,700 |
| Feb 26, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.45% | 2,824,600 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.97% | 5,277,700 |
| Feb 24, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.14% | 2,615,400 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.71% | 3,369,900 |
| Feb 12, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.60% | 2,520,000 |
| Feb 11, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.14% | 2,375,900 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 1,725,200 |
| Feb 9, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.46% | 1,847,500 |
| Feb 6, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 3,906,000 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.59% | 2,008,600 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 0.30% | 5,065,900 |
| Feb 3, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.97% | 4,793,800 |
| Feb 2, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -4.41% | 4,465,300 |
| Jan 30, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.90% | 8,274,700 |
| Jan 29, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.51% | 13,780,900 |
| Jan 28, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 1.25% | 5,730,400 |
| Jan 27, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | -0.37% | 7,157,200 |