Penghua Szse Chinext 50 Index ETF (SHE:159681)
China · Delayed Price · Currency is CNY 1.558
-0.010 (-0.64%)
At close: Sep 23, 2026
SHE:159681 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 43,510,300 |
| Sep 22, 2026 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | 0.06% | 50,429,500 |
| Sep 21, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.71% | 55,459,600 |
| Sep 18, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 2.23% | 71,206,700 |
| Sep 17, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.46% | 107,464,900 |
| Sep 16, 2026 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 1.87% | 67,625,300 |
| Sep 15, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.18% | 65,888,700 |
| Sep 14, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 53,431,391 |
| Sep 11, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | -0.39% | 70,352,400 |
| Sep 10, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | -0.13% | 53,313,800 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.13% | 44,001,699 |
| Sep 8, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.02% | 66,692,200 |
| Sep 7, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 3.48% | 47,113,800 |
| Sep 4, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 44,778,900 |
| Sep 3, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.07% | 61,202,200 |
| Sep 2, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -2.48% | 55,983,600 |
| Sep 1, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 52,291,200 |
| Aug 31, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 0.13% | 48,938,800 |
| Aug 28, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -1.31% | 52,069,800 |
| Aug 27, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.39% | 31,094,300 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.44% | 38,072,200 |
| Aug 25, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | -1.19% | 59,249,500 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -2.97% | 53,857,100 |
| Aug 21, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.79% | 44,149,600 |
| Aug 20, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | 0.25% | 49,182,700 |
| Aug 19, 2026 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -6.38% | 94,621,600 |
| Aug 18, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -0.81% | 54,949,200 |
| Aug 17, 2026 | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | 3.27% | 60,426,642 |
| Aug 14, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 1.08% | 69,903,700 |
| Aug 13, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -0.18% | 80,484,500 |
| Aug 12, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 1.52% | 59,836,400 |
| Aug 11, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.74% | 94,075,842 |
| Aug 10, 2026 | 1.66 | 1.67 | 1.60 | 1.63 | 1.63 | -1.21% | 104,963,279 |
| Aug 7, 2026 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | 0.79% | 80,984,492 |
| Aug 6, 2026 | 1.62 | 1.67 | 1.60 | 1.64 | 1.64 | -0.85% | 83,580,900 |
| Aug 5, 2026 | 1.58 | 1.68 | 1.57 | 1.65 | 1.65 | 0.85% | 186,318,500 |
| Aug 4, 2026 | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | 6.29% | 152,998,400 |
| Aug 3, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.90% | 129,857,500 |
| Jul 31, 2026 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | 2.84% | 426,832,000 |
| Jul 30, 2026 | 1.56 | 1.57 | 1.47 | 1.51 | 1.51 | -4.36% | 199,304,700 |
| Jul 29, 2026 | 1.56 | 1.60 | 1.51 | 1.58 | 1.58 | 1.02% | 490,948,673 |
| Jul 28, 2026 | 1.64 | 1.67 | 1.55 | 1.57 | 1.57 | -7.34% | 128,245,200 |
| Jul 27, 2026 | 1.64 | 1.69 | 1.62 | 1.69 | 1.69 | 2.92% | 104,858,000 |
| Jul 24, 2026 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | -2.55% | 86,913,400 |
| Jul 23, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.54% | 103,545,400 |
| Jul 22, 2026 | 1.71 | 1.74 | 1.67 | 1.68 | 1.68 | -3.68% | 145,711,301 |
| Jul 21, 2026 | 1.63 | 1.74 | 1.59 | 1.74 | 1.74 | 6.88% | 121,922,900 |
| Jul 20, 2026 | 1.65 | 1.67 | 1.57 | 1.63 | 1.63 | 0.37% | 138,044,600 |
| Jul 17, 2026 | 1.73 | 1.73 | 1.59 | 1.62 | 1.62 | -6.51% | 122,568,082 |
| Jul 16, 2026 | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | -3.02% | 63,005,900 |