Penghua CSI Hong Kong Connect Mainland Financials Index ETF (SHE:158000)
China · Delayed Price · Currency is CNY 1.030
-0.003 (-0.29%)
At close: Sep 23, 2026
SHE:158000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.29% | 2,422,647 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 3,164,044 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.08% | 4,657,798 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.20% | 3,804,096 |
| Sep 17, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.29% | 4,088,745 |
| Sep 16, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.10% | 2,843,686 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.73% | 5,560,467 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.19% | 4,388,542 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 7,061,065 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 3,884,476 |
| Sep 9, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.10% | 3,793,221 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 10,098,508 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.16% | 6,600,696 |
| Sep 4, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 2.21% | 18,961,763 |
| Sep 3, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.10% | 21,274,408 |
| Sep 2, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.57% | 14,097,474 |
| Sep 1, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.65% | 28,619,383 |
| Aug 31, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.58% | 39,990,365 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.30% | 27,222,731 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.79% | 21,392,704 |