Skip to main content
logo
Penghua SSE Science and Technology Innovation Board 50 ETF (SHA:588460)
China flag China · Delayed Price · Currency is CNY
2.087
+0.017 (0.82%)
At close: Sep 22, 2026

SHA:588460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262.102.112.082.092.090.10%19,935,047
Sep 22, 20262.102.132.072.092.090.82%31,756,100
Sep 21, 20262.082.092.052.072.070.58%36,767,953
Sep 18, 20262.022.082.022.062.062.80%29,012,342
Sep 17, 20262.012.031.992.002.00-0.69%23,187,800
Sep 16, 20261.952.021.942.022.024.02%29,977,967
Sep 15, 20261.921.971.921.941.941.04%23,288,100
Sep 14, 20261.921.931.901.921.92-1.13%22,238,189
Sep 11, 20261.951.951.901.941.94-1.42%28,190,205
Sep 10, 20261.971.991.961.971.97-0.81%15,808,300
Sep 9, 20262.002.021.971.981.98-0.70%16,319,900
Sep 8, 20262.032.041.992.002.00-1.67%27,544,100
Sep 7, 20261.992.041.982.032.033.20%22,599,100
Sep 4, 20262.022.041.951.971.97-1.94%24,234,750
Sep 3, 20262.022.031.992.012.010.15%16,131,900
Sep 2, 20262.012.031.992.012.01-1.47%18,274,010
Sep 1, 20262.082.082.032.042.04-2.07%19,462,000
Aug 31, 20262.022.082.002.082.081.61%21,956,700
Aug 28, 20262.092.112.052.052.05-2.11%29,530,341
Aug 27, 20262.022.092.012.092.094.29%24,536,300
Aug 26, 20261.982.021.962.002.000.86%20,012,941
Aug 25, 20261.962.001.931.991.990.30%25,950,931
Aug 24, 20262.052.051.951.981.98-3.18%26,237,200
Aug 21, 20262.042.072.032.052.05-0.15%19,445,000
Aug 20, 20262.072.092.032.052.05-0.49%31,878,400
Aug 19, 20262.152.152.042.062.06-6.45%38,284,522
Aug 18, 20262.212.212.162.202.20-39,157,900
Aug 17, 20262.122.202.122.202.203.87%28,007,714
Aug 14, 20262.142.142.082.122.120.57%19,874,731
Aug 13, 20262.152.192.112.112.11-1.08%26,636,018
Aug 12, 20262.092.152.092.132.131.87%25,443,300
Aug 11, 20262.102.132.072.092.09-1.74%51,468,663
Aug 10, 20262.162.162.082.132.13-0.28%24,087,900
Aug 7, 20262.072.142.072.132.132.75%35,714,800
Aug 6, 20262.032.112.002.082.080.87%43,150,000
Aug 5, 20261.942.081.942.062.064.47%45,555,590
Aug 4, 20261.891.991.891.971.974.73%39,098,262
Aug 3, 20261.961.961.881.881.88-5.24%40,139,501
Jul 31, 20262.062.091.981.991.994.04%47,490,457
Jul 30, 20262.032.031.891.911.91-6.56%42,326,988
Jul 29, 20262.032.071.952.042.04-0.10%43,794,300
Jul 28, 20262.132.172.032.042.04-6.54%33,481,600
Jul 27, 20262.162.202.102.192.191.34%38,058,200
Jul 24, 20262.132.202.112.162.16-0.19%35,744,600
Jul 23, 20262.232.252.132.162.16-2.66%31,840,900
Jul 22, 20262.232.322.202.222.22-2.89%49,700,783
Jul 21, 20262.092.291.992.292.2910.38%54,250,684
Jul 20, 20262.112.152.002.072.07-0.81%65,903,167
Jul 17, 20262.212.222.072.092.09-6.36%66,285,400
Jul 16, 20262.302.362.222.232.23-4.94%39,708,100