Penghua SSE Star New Energy Index Fund (SHA:588830)
China · Delayed Price · Currency is CNY 1.184
-0.002 (-0.17%)
At close: Sep 22, 2026
SHA:588830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.59% | 32,313,800 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.17% | 78,885,200 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.59% | 81,853,943 |
| Sep 18, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.02% | 76,700,800 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.17% | 47,026,700 |
| Sep 16, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 2.21% | 56,258,200 |
| Sep 15, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.35% | 86,322,700 |
| Sep 14, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.17% | 109,534,000 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.13% | 77,130,000 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 30,460,900 |
| Sep 9, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 55,308,500 |
| Sep 8, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.34% | 81,459,300 |
| Sep 7, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.13% | 73,478,892 |
| Sep 4, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.46% | 85,425,800 |
| Sep 3, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.34% | 52,682,700 |
| Sep 2, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.09% | 54,109,950 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.89% | 64,697,972 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.45% | 70,264,800 |
| Aug 28, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.96% | 42,959,900 |
| Aug 27, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 0.64% | 55,497,200 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.89% | 65,535,100 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -1.60% | 70,356,700 |
| Aug 24, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -0.79% | 95,082,900 |
| Aug 21, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.29% | 56,190,385 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 48,849,804 |
| Aug 19, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -5.40% | 86,060,847 |
| Aug 18, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.23% | 81,675,052 |
| Aug 17, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 4.37% | 86,568,600 |
| Aug 14, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.21% | 57,643,500 |
| Aug 13, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.43% | 63,386,530 |
| Aug 12, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.53% | 101,722,000 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.48% | 99,477,900 |
| Aug 10, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 83,995,200 |
| Aug 7, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.55% | 129,335,235 |
| Aug 6, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | -0.57% | 76,895,100 |
| Aug 5, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.86% | 117,364,200 |
| Aug 4, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.88% | 77,971,400 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.95% | 74,903,300 |
| Jul 31, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 1.85% | 65,102,400 |
| Jul 30, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.98% | 67,944,360 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 1.22% | 78,988,100 |
| Jul 28, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -2.64% | 77,539,300 |
| Jul 27, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.07% | 59,022,300 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.88% | 104,818,700 |
| Jul 23, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.04% | 114,510,400 |
| Jul 22, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -2.21% | 59,804,296 |
| Jul 21, 2026 | 1.12 | 1.18 | 1.08 | 1.18 | 1.18 | 5.65% | 79,805,400 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.09 | 1.12 | 1.12 | -3.04% | 98,616,300 |
| Jul 17, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -5.81% | 109,512,900 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.94% | 73,695,700 |