Penghua SSE Science And Technology Innovation Board 100 ETF (SHA:588220)
China · Delayed Price · Currency is CNY 1.808
-0.001 (-0.06%)
At close: Sep 23, 2026
SHA:588220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.06% | 275,696,471 |
| Sep 22, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | 0.44% | 453,476,494 |
| Sep 21, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | 0.11% | 253,630,013 |
| Sep 18, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 3.75% | 343,912,800 |
| Sep 17, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 236,878,400 |
| Sep 16, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 3.75% | 336,501,000 |
| Sep 15, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 226,743,500 |
| Sep 14, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 0.18% | 232,676,617 |
| Sep 11, 2026 | 1.68 | 1.69 | 1.62 | 1.67 | 1.67 | -2.17% | 322,772,858 |
| Sep 10, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -1.10% | 244,863,193 |
| Sep 9, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -0.40% | 212,493,792 |
| Sep 8, 2026 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -1.03% | 264,053,299 |
| Sep 7, 2026 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 2.88% | 326,813,600 |
| Sep 4, 2026 | 1.75 | 1.78 | 1.69 | 1.70 | 1.70 | -2.47% | 338,986,800 |
| Sep 3, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | 0.52% | 314,716,400 |
| Sep 2, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.48% | 452,937,111 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -3.30% | 293,862,945 |
| Aug 31, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 2.48% | 301,345,961 |
| Aug 28, 2026 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | -1.99% | 265,859,833 |
| Aug 27, 2026 | 1.75 | 1.81 | 1.74 | 1.81 | 1.81 | 3.66% | 397,472,253 |
| Aug 26, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | - | 381,599,918 |
| Aug 25, 2026 | 1.72 | 1.76 | 1.69 | 1.75 | 1.75 | -0.46% | 420,966,200 |
| Aug 24, 2026 | 1.81 | 1.82 | 1.72 | 1.76 | 1.76 | -3.30% | 702,223,877 |
| Aug 21, 2026 | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | -0.44% | 395,721,372 |
| Aug 20, 2026 | 1.82 | 1.85 | 1.79 | 1.82 | 1.82 | 2.18% | 397,638,790 |
| Aug 19, 2026 | 1.88 | 1.89 | 1.77 | 1.79 | 1.79 | -7.61% | 824,314,692 |
| Aug 18, 2026 | 1.91 | 1.93 | 1.88 | 1.93 | 1.93 | 1.26% | 339,630,877 |
| Aug 17, 2026 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 3.86% | 300,792,378 |
| Aug 14, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 1.83% | 249,740,220 |
| Aug 13, 2026 | 1.83 | 1.87 | 1.80 | 1.80 | 1.80 | -0.88% | 402,327,400 |
| Aug 12, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 1.90% | 294,293,800 |
| Aug 11, 2026 | 1.77 | 1.82 | 1.76 | 1.79 | 1.79 | -0.61% | 259,528,035 |
| Aug 10, 2026 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | 0.28% | 262,049,723 |
| Aug 7, 2026 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | 4.43% | 298,411,742 |
| Aug 6, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 1.48% | 249,271,200 |
| Aug 5, 2026 | 1.60 | 1.70 | 1.59 | 1.69 | 1.69 | 5.56% | 391,495,964 |
| Aug 4, 2026 | 1.53 | 1.62 | 1.53 | 1.60 | 1.60 | 4.84% | 406,345,908 |
| Aug 3, 2026 | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | -2.86% | 215,747,507 |
| Jul 31, 2026 | 1.60 | 1.66 | 1.57 | 1.57 | 1.57 | 4.38% | 320,694,029 |
| Jul 30, 2026 | 1.58 | 1.61 | 1.49 | 1.51 | 1.51 | -6.63% | 312,247,400 |
| Jul 29, 2026 | 1.61 | 1.64 | 1.54 | 1.61 | 1.61 | 0.06% | 258,382,197 |
| Jul 28, 2026 | 1.69 | 1.71 | 1.60 | 1.61 | 1.61 | -5.95% | 244,295,250 |
| Jul 27, 2026 | 1.64 | 1.72 | 1.63 | 1.72 | 1.72 | 3.56% | 180,995,846 |
| Jul 24, 2026 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | -1.43% | 170,911,509 |
| Jul 23, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -2.10% | 166,413,002 |
| Jul 22, 2026 | 1.71 | 1.78 | 1.70 | 1.72 | 1.72 | -2.11% | 282,115,410 |
| Jul 21, 2026 | 1.61 | 1.76 | 1.52 | 1.75 | 1.75 | 9.15% | 371,121,803 |
| Jul 20, 2026 | 1.71 | 1.73 | 1.55 | 1.61 | 1.61 | -4.46% | 289,788,312 |
| Jul 17, 2026 | 1.84 | 1.84 | 1.68 | 1.68 | 1.68 | -8.84% | 298,911,750 |
| Jul 16, 2026 | 1.87 | 1.93 | 1.83 | 1.84 | 1.84 | -3.61% | 227,482,970 |