Penghua CNI Green Electricity Index ETF (SHE:159067)
China · Delayed Price · Currency is CNY 1.016
-0.003 (-0.29%)
At close: Sep 22, 2026
SHE:159067 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.89% | 84,600 |
| Sep 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 351,800 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.20% | 172,700 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.20% | 135,400 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.10% | 404,900 |
| Sep 16, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.78% | 232,700 |
| Sep 15, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 564,700 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 402,801 |
| Sep 11, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.10% | 938,400 |
| Sep 10, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.58% | 561,402 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 587,812 |
| Sep 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 369,314 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.79% | 209,603 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 229,912 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.10% | 221,302 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 131,700 |
| Sep 1, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 1.39% | 449,809 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.49% | 125,601 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 40,800 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.59% | 264,700 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.29% | 553,905 |
| Aug 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.30% | 313,504 |
| Aug 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 587,601 |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.60% | 353,904 |
| Aug 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 407,613 |
| Aug 19, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,681,205 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 908,502 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.29% | 516,600 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.83% | 2,505,100 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.19% | 954,009 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -1.05% | 629,123 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.06% | 728,504 |
| Aug 10, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.48% | 2,055,134 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.29% | 3,282,324 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 4,561,803 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 1,367,702 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.85% | 1,344,579 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.34% | 4,317,544 |
| Jul 31, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 1,236,555 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 9,107,351 |
| Jul 29, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.56% | 8,086,250 |
| Jul 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.48% | 16,178,331 |
| Jul 27, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.88% | 3,412,137 |
| Jul 24, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -4.04% | 8,653,114 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.38% | 15,320,986 |
| Jul 22, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.41% | 22,527,361 |
| Jul 21, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -0.86% | 14,653,152 |
| Jul 20, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 3.98% | 29,259,648 |
| Jul 17, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.41% | 34,214,991 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 8,530,226 |