Penghua Cni Consumer Electronics Index ETF (SHE:159153)
China · Delayed Price · Currency is CNY 1.205
+0.010 (0.84%)
At close: Sep 22, 2026
SHE:159153 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | 4,613,900 |
| Sep 22, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.84% | 6,678,400 |
| Sep 21, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.76% | 8,292,616 |
| Sep 18, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 3.31% | 10,255,320 |
| Sep 17, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.17% | 7,592,902 |
| Sep 16, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.95% | 8,302,267 |
| Sep 15, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.27% | 5,678,977 |
| Sep 14, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -1.41% | 5,189,977 |
| Sep 11, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -0.61% | 8,851,712 |
| Sep 10, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 4,564,600 |
| Sep 9, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.44% | 6,917,000 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.46% | 9,888,010 |
| Sep 7, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.10% | 12,314,000 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.25% | 10,128,200 |
| Sep 3, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.69% | 9,187,200 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.27% | 8,166,703 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.40% | 9,178,800 |
| Aug 31, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 1.85% | 6,579,400 |
| Aug 28, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.82% | 7,916,900 |
| Aug 27, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.07% | 7,952,703 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.43% | 5,358,400 |
| Aug 25, 2026 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 0.43% | 6,714,000 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.25% | 12,466,100 |
| Aug 21, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.09% | 5,188,402 |
| Aug 20, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 8,534,700 |
| Aug 19, 2026 | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -7.61% | 18,328,609 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 12,658,300 |
| Aug 17, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.96% | 10,868,900 |
| Aug 14, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.82% | 8,198,220 |
| Aug 13, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.21% | 13,900,101 |
| Aug 12, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.89% | 10,192,405 |
| Aug 11, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 0.99% | 11,548,406 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -1.46% | 15,586,002 |
| Aug 7, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.43% | 17,548,609 |
| Aug 6, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 0.67% | 16,200,320 |
| Aug 5, 2026 | 1.11 | 1.20 | 1.10 | 1.19 | 1.19 | 5.23% | 17,686,924 |
| Aug 4, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.93% | 15,447,005 |
| Aug 3, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -3.50% | 14,155,002 |
| Jul 31, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | 3.05% | 24,893,109 |
| Jul 30, 2026 | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -5.84% | 24,706,068 |
| Jul 29, 2026 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | -0.26% | 8,827,531 |
| Jul 28, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -6.57% | 9,763,921 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 1.90% | 7,499,216 |
| Jul 24, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | -1.31% | 9,383,108 |
| Jul 23, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.53% | 12,099,915 |
| Jul 22, 2026 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | -1.89% | 18,023,207 |
| Jul 21, 2026 | 1.18 | 1.27 | 1.12 | 1.27 | 1.27 | 8.47% | 25,968,212 |
| Jul 20, 2026 | 1.25 | 1.26 | 1.14 | 1.17 | 1.17 | -4.80% | 20,065,506 |
| Jul 17, 2026 | 1.30 | 1.32 | 1.21 | 1.23 | 1.23 | -7.32% | 18,449,108 |
| Jul 16, 2026 | 1.32 | 1.39 | 1.31 | 1.33 | 1.33 | -3.28% | 29,597,200 |