Penghua CSI 300 ETF (SHE:159673)
China · Delayed Price · Currency is CNY 1.273
+0.002 (0.16%)
At close: Sep 22, 2026
SHE:159673 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.16% | 37,305,900 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.63% | 47,230,200 |
| Sep 18, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.04% | 31,305,900 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.32% | 40,366,100 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.56% | 46,133,600 |
| Sep 15, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.87% | 65,201,000 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.32% | 60,829,601 |
| Sep 11, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.86% | 46,656,700 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | 43,357,200 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | 81,856,700 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.39% | 61,237,200 |
| Sep 7, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.55% | 65,549,200 |
| Sep 4, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 55,512,900 |
| Sep 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.08% | 53,435,700 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.24% | 49,870,801 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.23% | 59,029,100 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.16% | 79,532,900 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 48,529,600 |
| Aug 27, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.86% | 52,785,500 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.86% | 53,432,500 |
| Aug 25, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.24% | 42,277,600 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.16% | 44,433,800 |
| Aug 21, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.55% | 38,759,644 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 45,330,200 |
| Aug 19, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -2.81% | 52,782,600 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.30% | 39,339,600 |
| Aug 17, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.61% | 43,440,800 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.08% | 43,110,100 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.46% | 49,620,400 |
| Aug 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 42,698,000 |
| Aug 11, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.61% | 46,970,000 |
| Aug 10, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.23% | 50,784,500 |
| Aug 7, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 52,660,600 |
| Aug 6, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 59,144,100 |
| Aug 5, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.25% | 66,405,100 |
| Aug 4, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.11% | 69,838,900 |
| Aug 3, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.94% | 91,739,700 |
| Jul 31, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.95% | 141,623,300 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -1.17% | 121,110,200 |
| Jul 29, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.71% | 88,202,700 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.60% | 130,869,100 |
| Jul 27, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.32% | 123,329,200 |
| Jul 24, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.75% | 281,512,800 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.08% | 121,761,600 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 157,520,200 |
| Jul 21, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 2.81% | 183,527,000 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 197,125,500 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.30% | 160,705,500 |
| Jul 16, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.96% | 197,683,300 |
| Jul 15, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.23% | 129,360,600 |