Penghua CSI All Share Health Care Devices ETF (SHE:159057)
China · Delayed Price · Currency is CNY 1.015
+0.007 (0.69%)
At close: Sep 22, 2026
SHE:159057 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.69% | 423,600 |
| Sep 22, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.69% | 1,512,276 |
| Sep 21, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.34% | 945,514 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.13% | 813,300 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 533,300 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 263,800 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 574,300 |
| Sep 14, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.62% | 922,852 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.62% | 988,325 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.10% | 369,011 |
| Sep 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.58% | 669,017 |
| Sep 8, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.50% | 500,708 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.39% | 111,900 |
| Sep 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.80% | 714,006 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | 391,929 |
| Sep 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.88% | 249,936 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.79% | 1,601,533 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 75,403 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.29% | 1,626,538 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 864,311 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 784,219 |
| Aug 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.60% | 1,523,985 |
| Aug 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.87% | 1,577,716 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -2.21% | 1,080,189 |
| Aug 20, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 4.42% | 6,033,511 |
| Aug 19, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.54% | 1,924,956 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.29% | 1,879,372 |
| Aug 17, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | - | 1,423,535 |
| Aug 14, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.49% | 2,267,078 |
| Aug 13, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 15,217,445 |
| Aug 12, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.20% | 2,607,848 |
| Aug 11, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -0.29% | 2,853,325 |
| Aug 10, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.59% | 6,498,386 |
| Aug 7, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.10% | 12,266,597 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.79% | 739,474 |
| Aug 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 2,307,663 |
| Aug 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 740,847 |
| Aug 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.79% | 313,234 |
| Jul 31, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 6,587,103 |
| Jul 30, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 2,600,309 |
| Jul 29, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.85% | 1,362,374 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -0.20% | 1,865,479 |
| Jul 27, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.41% | 816,827 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.15% | 7,153,041 |
| Jul 23, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.30% | 857,442 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.10% | 2,693,203 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.60% | 2,219,423 |
| Jul 20, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 1.43% | 4,424,979 |
| Jul 17, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -3.36% | 2,269,954 |
| Jul 16, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 21,698,619 |