Penghua CSI Rare Metals Industry Index ETF (SHA:561250)
China · Delayed Price · Currency is CNY 0.9670
-0.0010 (-0.10%)
At close: Sep 22, 2026
SHA:561250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.24% | 829,907 |
| Sep 22, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.10% | 777,800 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 822,400 |
| Sep 18, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.16% | 1,817,719 |
| Sep 17, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.35% | 2,141,838 |
| Sep 16, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 1,426,637 |
| Sep 15, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.11% | 1,059,600 |
| Sep 14, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 0.21% | 596,600 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -3.06% | 1,959,504 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.41% | 755,000 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.61% | 1,095,401 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.30% | 3,519,400 |
| Sep 7, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.92% | 737,704 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.30% | 1,572,500 |
| Sep 3, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | 0.50% | 2,712,519 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.74% | 4,742,300 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.39% | 4,782,007 |
| Aug 31, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | -0.29% | 2,026,634 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.10% | 3,567,056 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.44% | 7,132,755 |
| Aug 26, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.28% | 4,632,031 |
| Aug 25, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -3.07% | 6,346,279 |
| Aug 24, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.38% | 7,652,961 |
| Aug 21, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.36% | 5,516,897 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.49% | 11,175,639 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -4.13% | 4,674,336 |
| Aug 18, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.02% | 5,430,262 |
| Aug 17, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.99% | 12,216,466 |
| Aug 14, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.33% | 10,764,424 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.64% | 11,298,654 |
| Aug 12, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.86% | 9,785,365 |
| Aug 11, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 11,732,741 |
| Aug 10, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 2.06% | 22,463,402 |
| Aug 7, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.89% | 35,737,582 |
| Aug 6, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.37% | 29,172,960 |
| Aug 5, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 4.49% | 56,384,874 |
| Aug 4, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.62% | 5,467,914 |
| Aug 3, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 0.21% | 1,497,344 |
| Jul 31, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 2.14% | 3,911,771 |
| Jul 30, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.01% | 5,202,306 |
| Jul 29, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 1.80% | 4,022,717 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -3.18% | 3,507,150 |
| Jul 27, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.20% | 4,539,203 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -3.73% | 7,792,335 |
| Jul 23, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.48% | 26,145,753 |