Penghua Star Market Index Fund (SHA:588040)
China · Delayed Price · Currency is CNY 1.689
-0.005 (-0.30%)
At close: Sep 23, 2026
SHA:588040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -0.30% | 9,721,200 |
| Sep 22, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | 0.59% | 14,503,300 |
| Sep 21, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | 0.30% | 10,738,500 |
| Sep 18, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 2.69% | 19,461,100 |
| Sep 17, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 12,394,200 |
| Sep 16, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 3.98% | 19,189,400 |
| Sep 15, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.74% | 14,103,900 |
| Sep 14, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | -1.52% | 7,186,000 |
| Sep 11, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -1.19% | 11,457,500 |
| Sep 10, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.87% | 6,799,900 |
| Sep 9, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -0.56% | 10,594,800 |
| Sep 8, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.34% | 9,231,300 |
| Sep 7, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 2.05% | 13,882,700 |
| Sep 4, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 12,114,100 |
| Sep 3, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.30% | 7,788,300 |
| Sep 2, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -2.03% | 8,806,600 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.81% | 6,563,700 |
| Aug 31, 2026 | 1.66 | 1.71 | 1.65 | 1.71 | 1.71 | 1.06% | 7,572,100 |
| Aug 28, 2026 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 9,541,000 |
| Aug 27, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 3.73% | 12,393,500 |
| Aug 26, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | 1.53% | 9,042,000 |
| Aug 25, 2026 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | 0.25% | 9,908,900 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -3.20% | 11,272,800 |
| Aug 21, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 0.24% | 9,112,300 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -1.00% | 10,640,400 |
| Aug 19, 2026 | 1.77 | 1.79 | 1.68 | 1.70 | 1.70 | -6.75% | 19,125,900 |
| Aug 18, 2026 | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | 0.39% | 9,173,100 |
| Aug 17, 2026 | 1.75 | 1.82 | 1.74 | 1.81 | 1.81 | 3.95% | 15,617,900 |
| Aug 14, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -0.34% | 8,771,600 |
| Aug 13, 2026 | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | -0.57% | 14,374,200 |
| Aug 12, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 1.38% | 8,357,000 |
| Aug 11, 2026 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | -1.53% | 13,033,000 |
| Aug 10, 2026 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -0.28% | 16,111,200 |
| Aug 7, 2026 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 2.49% | 15,253,800 |
| Aug 6, 2026 | 1.68 | 1.76 | 1.67 | 1.73 | 1.73 | 0.47% | 14,605,500 |
| Aug 5, 2026 | 1.64 | 1.74 | 1.63 | 1.72 | 1.72 | 4.82% | 24,660,300 |
| Aug 4, 2026 | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | 4.13% | 27,003,600 |
| Aug 3, 2026 | 1.62 | 1.65 | 1.57 | 1.57 | 1.57 | -5.24% | 24,651,500 |
| Jul 31, 2026 | 1.73 | 1.76 | 1.66 | 1.66 | 1.66 | 3.49% | 27,304,800 |
| Jul 30, 2026 | 1.67 | 1.70 | 1.58 | 1.61 | 1.61 | -6.03% | 21,346,100 |
| Jul 29, 2026 | 1.75 | 1.75 | 1.63 | 1.71 | 1.71 | -0.47% | 23,590,100 |
| Jul 28, 2026 | 1.77 | 1.82 | 1.70 | 1.72 | 1.72 | -6.23% | 16,034,800 |
| Jul 27, 2026 | 1.80 | 1.84 | 1.75 | 1.83 | 1.83 | 0.83% | 14,301,100 |
| Jul 24, 2026 | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | -0.17% | 16,888,800 |
| Jul 23, 2026 | 1.88 | 1.92 | 1.80 | 1.82 | 1.82 | -3.35% | 21,494,000 |
| Jul 22, 2026 | 1.88 | 1.96 | 1.86 | 1.88 | 1.88 | -2.03% | 36,360,500 |
| Jul 21, 2026 | 1.76 | 1.92 | 1.69 | 1.92 | 1.92 | 10.22% | 35,944,200 |
| Jul 20, 2026 | 1.78 | 1.80 | 1.67 | 1.74 | 1.74 | -0.11% | 20,745,500 |
| Jul 17, 2026 | 1.84 | 1.88 | 1.73 | 1.74 | 1.74 | -7.33% | 22,340,200 |
| Jul 16, 2026 | 1.89 | 1.98 | 1.86 | 1.88 | 1.88 | -3.98% | 16,739,100 |