Penghua CNI Valut 100 Index ETF (SHE:159037)
China · Delayed Price · Currency is CNY 0.9800
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159037 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 835,007 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 244,300 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 413,900 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 668,045 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 544,318 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 2,403,869 |
| Sep 15, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.20% | 786,973 |
| Sep 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 602,811 |
| Sep 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,629,931 |
| Sep 10, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 3,233,403 |
| Sep 9, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.70% | 2,996,451 |
| Sep 8, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 596,235 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.38% | 1,120,340 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.89% | 4,235,519 |
| Sep 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.50% | 2,432,588 |
| Sep 2, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.09% | 2,663,124 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.70% | 3,503,456 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.10% | 477,734 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.10% | 1,413,422 |
| Aug 27, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 812,821 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 1,684,887 |
| Aug 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,957,846 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.70% | 3,203,058 |
| Aug 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 1,134,135 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 2,109,232 |
| Aug 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.81% | 711,633 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 2,918,181 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 361,521 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 268,100 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 656,029 |
| Aug 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 1,433,417 |
| Aug 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 1,141,810 |
| Aug 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.11% | 3,252,873 |
| Aug 7, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 3,508,575 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 3,667,372 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 3,403,878 |
| Aug 4, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -1.58% | 2,883,578 |
| Aug 3, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.39% | 2,834,025 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.20% | 12,351,595 |
| Jul 30, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.49% | 21,103,966 |
| Jul 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.31% | 23,957,819 |
| Jul 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 3,026,221 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 1,415,452 |
| Jul 24, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.30% | 2,391,660 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.32% | 5,932,358 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 1,618,068 |
| Jul 21, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.10% | 10,359,471 |
| Jul 20, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.39% | 5,352,941 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | 2,038,535 |
| Jul 16, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.83% | 1,905,485 |