Penghua CSI Agriculture Thematic Index Exchange Traded Fund (SHE:159041)
China · Delayed Price · Currency is CNY 1.010
-0.011 (-1.08%)
At close: Sep 23, 2026
SHE:159041 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.08% | 1,468,408 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 3,739,300 |
| Sep 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.48% | 2,834,845 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 3,096,900 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 3,315,614 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.89% | 3,463,333 |
| Sep 15, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.98% | 2,141,800 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -1.25% | 3,258,719 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -2.08% | 5,190,615 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.84% | 3,664,718 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.18% | 3,976,133 |
| Sep 8, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.67% | 6,122,805 |
| Sep 7, 2026 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 0.47% | 5,348,269 |
| Sep 4, 2026 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 3.38% | 18,252,933 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.38% | 4,118,549 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.26% | 4,520,731 |
| Sep 1, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 7,339,344 |
| Aug 31, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.57% | 5,097,025 |
| Aug 28, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.45% | 8,805,841 |
| Aug 27, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.37% | 14,228,811 |
| Aug 26, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.79% | 3,762,441 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.30% | 3,187,922 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 1,162,709 |
| Aug 21, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.76% | 2,746,534 |
| Aug 20, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.29% | 3,236,687 |
| Aug 19, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.85% | 7,922,061 |
| Aug 18, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 2.50% | 12,674,033 |
| Aug 17, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.11% | 1,551,755 |
| Aug 14, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.20% | 1,063,028 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.79% | 3,243,777 |
| Aug 12, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 3,353,016 |
| Aug 11, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.56% | 4,092,585 |
| Aug 10, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 2.29% | 16,131,884 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 4,476,311 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.20% | 2,790,616 |
| Aug 5, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.90% | 4,869,627 |
| Aug 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.68% | 3,470,525 |
| Aug 3, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 0.20% | 11,239,333 |
| Jul 31, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.30% | 11,684,236 |
| Jul 30, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.60% | 24,164,195 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.71% | 8,166,746 |
| Jul 28, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.30% | 1,567,152 |
| Jul 27, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.44% | 2,030,867 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.80% | 7,746,549 |
| Jul 23, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.21% | 18,702,657 |
| Jul 22, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.61% | 4,847,762 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -0.51% | 6,817,272 |
| Jul 20, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 1.44% | 5,685,773 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.31% | 2,353,427 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.94% | 7,809,037 |