Penghua Kc Chip Fund (SHA:588920)
China · Delayed Price · Currency is CNY 1.143
-0.002 (-0.17%)
At close: Sep 23, 2026
SHA:588920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.26% | 10,286,900 |
| Sep 22, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | 0.44% | 24,401,500 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.26% | 14,719,500 |
| Sep 18, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 3.55% | 26,933,200 |
| Sep 17, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 15,623,300 |
| Sep 16, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 4.95% | 26,367,700 |
| Sep 15, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 1.84% | 18,332,500 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -1.62% | 12,081,000 |
| Sep 11, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.41% | 17,033,000 |
| Sep 10, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.84% | 8,666,200 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.46% | 10,887,000 |
| Sep 8, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.64% | 14,461,200 |
| Sep 7, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 3.01% | 20,730,200 |
| Sep 4, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -2.56% | 23,952,900 |
| Sep 3, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.36% | 17,444,100 |
| Sep 2, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -2.06% | 12,963,100 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.53% | 14,769,100 |
| Aug 31, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 1.68% | 15,165,900 |
| Aug 28, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.34% | 18,848,500 |
| Aug 27, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 4.43% | 30,004,400 |
| Aug 26, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 1.84% | 23,459,500 |
| Aug 25, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | -0.46% | 16,395,900 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.19% | 27,258,600 |
| Aug 21, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.18% | 19,401,700 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.44% | 27,938,600 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -7.52% | 35,602,500 |
| Aug 18, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 34,445,800 |
| Aug 17, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 5.16% | 39,422,200 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | 0.52% | 23,265,100 |
| Aug 13, 2026 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -1.20% | 32,789,600 |
| Aug 12, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.00% | 21,971,800 |
| Aug 11, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -1.63% | 27,200,500 |
| Aug 10, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -0.09% | 28,914,000 |
| Aug 7, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 3.18% | 36,676,400 |
| Aug 6, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 1.16% | 43,419,600 |
| Aug 5, 2026 | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | 6.12% | 53,432,200 |
| Aug 4, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.05 | 5.50% | 44,874,200 |
| Aug 3, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -6.98% | 49,943,600 |
| Jul 31, 2026 | 1.14 | 1.16 | 1.07 | 1.08 | 1.07 | 4.02% | 53,898,600 |
| Jul 30, 2026 | 1.09 | 1.11 | 1.02 | 1.03 | 1.03 | -7.81% | 45,270,000 |
| Jul 29, 2026 | 1.13 | 1.15 | 1.06 | 1.12 | 1.12 | -0.84% | 41,405,600 |
| Jul 28, 2026 | 1.19 | 1.22 | 1.12 | 1.13 | 1.13 | -7.41% | 39,974,200 |
| Jul 27, 2026 | 1.21 | 1.23 | 1.16 | 1.22 | 1.22 | 1.16% | 36,250,600 |
| Jul 24, 2026 | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | 0.46% | 36,170,000 |
| Jul 23, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 41,973,200 |
| Jul 22, 2026 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | -2.61% | 66,915,800 |
| Jul 21, 2026 | 1.15 | 1.30 | 1.08 | 1.29 | 1.28 | 13.92% | 77,935,600 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.08 | 1.13 | 1.13 | -2.25% | 60,233,800 |
| Jul 17, 2026 | 1.23 | 1.26 | 1.15 | 1.15 | 1.15 | -8.01% | 64,325,400 |
| Jul 16, 2026 | 1.28 | 1.34 | 1.24 | 1.25 | 1.25 | -5.43% | 38,384,400 |