Penghua CSI 1000 Enhanced Index ETF (SHA:560590)
China · Delayed Price · Currency is CNY 1.495
+0.009 (0.61%)
At close: Sep 23, 2026
SHA:560590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.61% | 958,400 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.13% | 1,509,200 |
| Sep 21, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 1.22% | 1,071,600 |
| Sep 18, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 1.66% | 1,126,700 |
| Sep 17, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.21% | 2,195,400 |
| Sep 16, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.91% | 1,825,900 |
| Sep 15, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.21% | 596,400 |
| Sep 14, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | -0.28% | 293,500 |
| Sep 11, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | -1.94% | 2,088,900 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -0.62% | 1,038,300 |
| Sep 9, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.21% | 884,400 |
| Sep 8, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.41% | 1,172,700 |
| Sep 7, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.54% | 1,503,700 |
| Sep 4, 2026 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -1.24% | 1,913,600 |
| Sep 3, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.12% | 3,781,100 |
| Sep 2, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.99% | 4,893,200 |
| Sep 1, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -1.42% | 1,551,600 |
| Aug 31, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 1.30% | 4,007,900 |
| Aug 28, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.27% | 1,151,600 |
| Aug 27, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.95% | 1,418,400 |
| Aug 26, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.35% | 876,400 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | 0.21% | 404,100 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -0.70% | 1,003,200 |
| Aug 21, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.14% | 999,900 |
| Aug 20, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.42% | 1,035,400 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 2,444,200 |
| Aug 18, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.40% | 2,154,500 |
| Aug 17, 2026 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 2.73% | 1,576,900 |
| Aug 14, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 1,073,500 |
| Aug 13, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | - | 1,383,900 |
| Aug 12, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.60% | 605,000 |
| Aug 11, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.17% | 1,265,000 |
| Aug 10, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.74% | 1,595,300 |
| Aug 7, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.56% | 4,070,900 |
| Aug 6, 2026 | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | 1.29% | 1,633,100 |
| Aug 5, 2026 | 1.37 | 1.40 | 1.34 | 1.39 | 1.39 | 2.73% | 3,189,500 |
| Aug 4, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 2.73% | 2,469,700 |
| Aug 3, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.30% | 3,986,500 |
| Jul 31, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 2.81% | 1,367,600 |
| Jul 30, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.32% | 6,708,700 |
| Jul 29, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 0.30% | 2,296,200 |
| Jul 28, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 2,372,900 |
| Jul 27, 2026 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 2.58% | 2,420,200 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.94% | 1,911,500 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.60% | 1,699,000 |
| Jul 22, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.89% | 8,694,300 |
| Jul 21, 2026 | 1.32 | 1.36 | 1.26 | 1.35 | 1.35 | 0.98% | 4,110,700 |
| Jul 20, 2026 | 1.39 | 1.39 | 1.28 | 1.33 | 1.33 | -4.31% | 3,075,400 |
| Jul 17, 2026 | 1.47 | 1.47 | 1.33 | 1.39 | 1.39 | -3.60% | 15,958,800 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -1.03% | 3,655,400 |