Penghua Chinext New Energy Index ETF (SHE:159261)
China · Delayed Price · Currency is CNY 1.301
-0.003 (-0.23%)
At close: Sep 23, 2026
SHE:159261 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 5,290,100 |
| Sep 22, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | 0.54% | 4,240,400 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.46% | 3,913,800 |
| Sep 18, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.20% | 1,401,500 |
| Sep 17, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.47% | 693,000 |
| Sep 16, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.71% | 4,168,100 |
| Sep 15, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.09% | 4,866,500 |
| Sep 14, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 1,050,900 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.62% | 5,659,200 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.92% | 1,934,600 |
| Sep 9, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.08% | 5,360,700 |
| Sep 8, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.28% | 3,193,700 |
| Sep 7, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.38% | 3,373,700 |
| Sep 4, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.13% | 2,378,300 |
| Sep 3, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.46% | 5,206,000 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.08% | 6,586,200 |
| Sep 1, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.97% | 2,564,500 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -0.44% | 3,104,000 |
| Aug 28, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.01% | 2,578,300 |
| Aug 27, 2026 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | -0.92% | 5,508,200 |
| Aug 26, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.01% | 5,059,700 |
| Aug 25, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.29% | 3,704,600 |
| Aug 24, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -0.99% | 3,951,700 |
| Aug 21, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.15% | 4,575,900 |
| Aug 20, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.29% | 3,351,400 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.70% | 3,235,405 |
| Aug 18, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.20% | 6,634,700 |
| Aug 17, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.15% | 1,556,100 |
| Aug 14, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.77% | 4,614,200 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -1.65% | 2,545,100 |
| Aug 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.11% | 763,900 |
| Aug 11, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 5,017,400 |
| Aug 10, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.07% | 3,647,100 |
| Aug 7, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.59% | 4,318,401 |
| Aug 6, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 5,455,500 |
| Aug 5, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.92% | 3,136,200 |
| Aug 4, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 2.01% | 3,296,000 |
| Aug 3, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.15% | 1,706,200 |
| Jul 31, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 1.05% | 3,405,200 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.26% | 4,104,301 |
| Jul 29, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | 0.60% | 4,509,400 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.97% | 2,708,200 |
| Jul 27, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 2,235,700 |
| Jul 24, 2026 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -2.55% | 5,191,600 |
| Jul 23, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.23% | 3,742,400 |
| Jul 22, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 3,550,100 |
| Jul 21, 2026 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 4.73% | 5,893,500 |
| Jul 20, 2026 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -1.68% | 5,704,800 |
| Jul 17, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -3.74% | 3,794,600 |
| Jul 16, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -3.12% | 4,202,800 |