Penghua ChiNext Composite ETF (SHE:159289)
China · Delayed Price · Currency is CNY 1.092
+0.001 (0.09%)
At close: Sep 22, 2026
SHE:159289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.27% | 534,603 |
| Sep 22, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 0.09% | 900,100 |
| Sep 21, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 1.11% | 1,046,800 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.98% | 3,262,100 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -0.38% | 1,655,200 |
| Sep 16, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.82% | 594,905 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 1,092,102 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 827,200 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.03% | 1,200,800 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.65% | 1,121,700 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.46% | 742,904 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.55% | 979,600 |
| Sep 7, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.56% | 1,428,206 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.22% | 1,799,400 |
| Sep 3, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.09% | 3,896,301 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.47% | 7,570,807 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 783,300 |
| Aug 31, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.64% | 1,603,000 |
| Aug 28, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 1,708,800 |
| Aug 27, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.67% | 2,839,602 |
| Aug 26, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.47% | 1,918,900 |
| Aug 25, 2026 | 1.08 | 1.08 | 0.86 | 1.08 | 1.08 | -0.19% | 2,249,900 |
| Aug 24, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -3.49% | 2,332,900 |
| Aug 21, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.73% | 4,378,400 |
| Aug 20, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.29% | 8,328,100 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.91% | 3,687,900 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.60% | 1,963,900 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.84% | 3,047,600 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.81% | 1,048,414 |
| Aug 13, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.71% | 1,607,000 |
| Aug 12, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.63% | 1,815,202 |
| Aug 11, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.27% | 2,650,600 |
| Aug 10, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.18% | 4,084,002 |
| Aug 7, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.47% | 4,533,302 |
| Aug 6, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.18% | 2,628,800 |
| Aug 5, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 2.06% | 3,566,301 |
| Aug 4, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.72% | 5,938,300 |
| Aug 3, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 4,506,402 |
| Jul 31, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | 2.30% | 8,519,200 |
| Jul 30, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -3.19% | 8,368,500 |
| Jul 29, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 1.18% | 9,623,600 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.85% | 3,594,603 |
| Jul 27, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.47% | 1,957,503 |
| Jul 24, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -3.08% | 2,522,203 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.33% | 1,637,604 |
| Jul 22, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.13% | 4,135,791 |
| Jul 21, 2026 | 1.04 | 1.08 | 0.99 | 1.08 | 1.08 | 3.95% | 6,733,606 |
| Jul 20, 2026 | 1.07 | 1.10 | 1.01 | 1.04 | 1.04 | -2.44% | 5,578,203 |
| Jul 17, 2026 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | -5.00% | 5,382,408 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.35% | 1,538,005 |