Penghua SSE Science And Technology Innovation Board 100 ETF (SHA:588220)
China · Delayed Price · Currency is CNY 1.562
+0.025 (1.63%)
Apr 16, 2026, 4:00 PM EDT
SHA:588220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.63% | 418,168,000 |
| Apr 15, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.07% | 332,899,100 |
| Apr 14, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.53% | 296,122,000 |
| Apr 13, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | - | 457,686,600 |
| Apr 10, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 1.35% | 305,011,600 |
| Apr 9, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.94% | 365,505,800 |
| Apr 8, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 6.33% | 604,322,000 |
| Apr 7, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.29% | 236,544,200 |
| Apr 3, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.50% | 205,178,600 |
| Apr 2, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -2.02% | 397,444,200 |
| Apr 1, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 3.23% | 331,629,212 |
| Mar 31, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.59% | 298,241,000 |
| Mar 30, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | -0.07% | 370,303,900 |
| Mar 27, 2026 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 2.22% | 308,487,400 |
| Mar 26, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.17% | 302,930,500 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 1.63% | 374,473,300 |
| Mar 24, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 2.18% | 391,987,000 |
| Mar 23, 2026 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -4.57% | 462,074,700 |
| Mar 20, 2026 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -0.28% | 418,951,000 |
| Mar 19, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | -1.50% | 371,547,100 |
| Mar 18, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.23% | 386,150,800 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.64% | 390,857,800 |
| Mar 16, 2026 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 0.61% | 294,126,600 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.81% | 211,575,900 |
| Mar 12, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.66% | 239,033,900 |
| Mar 11, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.73% | 200,143,400 |
| Mar 10, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.78% | 241,754,400 |
| Mar 9, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | -1.27% | 357,538,800 |
| Mar 6, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 0.88% | 378,988,100 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | 1.23% | 403,668,000 |
| Mar 4, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -0.81% | 385,794,800 |
| Mar 3, 2026 | 1.55 | 1.56 | 1.47 | 1.47 | 1.47 | -5.09% | 673,975,900 |
| Mar 2, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -1.33% | 298,538,300 |
| Feb 27, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.13% | 309,297,200 |
| Feb 26, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 1.03% | 562,040,300 |
| Feb 25, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 1.70% | 346,220,200 |
| Feb 24, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.54% | 257,526,000 |
| Feb 13, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.06% | 212,125,700 |
| Feb 12, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.57% | 194,884,200 |
| Feb 11, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.71% | 201,113,000 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.06% | 188,584,900 |
| Feb 9, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 2.80% | 222,136,564 |
| Feb 6, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | -0.46% | 357,341,800 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | -1.50% | 317,306,600 |
| Feb 4, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -1.16% | 306,448,000 |
| Feb 3, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 3.41% | 352,089,700 |
| Feb 2, 2026 | 1.56 | 1.57 | 1.49 | 1.50 | 1.50 | -4.59% | 456,339,839 |
| Jan 30, 2026 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | -0.38% | 388,719,900 |
| Jan 29, 2026 | 1.60 | 1.63 | 1.57 | 1.57 | 1.57 | -2.24% | 348,691,100 |
| Jan 28, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.37% | 453,453,800 |