Skip to main content
logo
Penghua CSI Fintech Theme Index ETF (SHA:563670)
China flag China · Delayed Price · Currency is CNY
0.6660
+0.0020 (0.30%)
At close: Sep 22, 2026

SHA:563670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.660.670.660.670.670.30%1,738,800
Sep 21, 20260.660.660.650.660.662.00%2,672,500
Sep 18, 20260.640.650.640.650.651.72%2,881,500
Sep 17, 20260.650.650.640.640.64-1.08%1,099,600
Sep 16, 20260.640.650.630.650.651.41%2,127,500
Sep 15, 20260.650.650.640.640.64-1.39%3,370,600
Sep 14, 20260.650.650.610.650.65-0.46%1,761,300
Sep 11, 20260.670.670.650.650.65-3.42%4,690,700
Sep 10, 20260.670.680.670.670.67-1.03%1,621,700
Sep 9, 20260.680.690.670.680.68-1.73%3,472,600
Sep 8, 20260.690.700.690.690.69-1.14%3,426,500
Sep 7, 20260.700.730.690.700.70-1.13%6,152,500
Sep 4, 20260.700.720.700.710.713.36%7,247,900
Sep 3, 20260.700.700.680.690.69-0.72%1,179,700
Sep 2, 20260.690.700.680.690.69-1.71%2,182,100
Sep 1, 20260.680.710.680.700.702.03%2,024,900
Aug 31, 20260.680.690.670.690.69-0.15%1,374,500
Aug 28, 20260.690.700.690.690.69-0.58%1,786,700
Aug 27, 20260.670.700.670.690.692.06%2,541,700
Aug 26, 20260.670.690.670.680.682.11%2,985,600
Aug 25, 20260.660.670.660.670.671.53%1,136,200
Aug 24, 20260.650.660.650.660.66-0.76%486,000
Aug 21, 20260.660.660.650.660.661.07%1,259,500
Aug 20, 20260.650.660.650.650.650.77%1,466,400
Aug 19, 20260.670.670.650.650.65-3.71%1,914,600
Aug 18, 20260.680.680.660.670.67-1.17%2,231,700
Aug 17, 20260.680.680.670.680.680.44%1,630,500
Aug 14, 20260.690.690.670.680.68-1.17%1,763,200
Aug 13, 20260.700.700.690.690.69-0.44%1,675,700
Aug 12, 20260.690.700.690.690.690.15%543,600
Aug 11, 20260.700.700.680.690.69-0.58%2,480,200
Aug 10, 20260.690.700.680.690.69-1,463,200
Aug 7, 20260.690.700.680.690.69-1.28%2,695,800
Aug 6, 20260.700.720.690.700.70-0.57%2,734,800
Aug 5, 20260.690.710.690.710.712.62%2,710,300
Aug 4, 20260.690.690.680.690.690.88%1,790,800
Aug 3, 20260.670.690.670.680.680.15%1,376,300
Jul 31, 20260.660.690.650.680.683.66%4,692,200
Jul 30, 20260.650.660.650.660.661.23%2,071,900
Jul 29, 20260.630.650.630.650.652.53%3,563,600
Jul 28, 20260.630.640.630.630.630.48%1,992,300
Jul 27, 20260.620.630.610.630.632.28%2,031,500
Jul 24, 20260.640.640.620.620.62-4.21%4,439,900
Jul 23, 20260.640.650.640.640.640.16%2,932,800
Jul 22, 20260.650.650.640.640.64-1.99%2,710,000
Jul 21, 20260.640.650.640.650.653.15%4,488,700
Jul 20, 20260.640.640.620.630.631.12%2,474,700
Jul 17, 20260.650.650.620.630.63-2.79%5,351,900
Jul 16, 20260.640.650.630.650.650.47%1,829,900
Jul 15, 20260.630.650.630.640.641.90%2,433,200