Penghua Szse Chinext 50 Index ETF (SHE:159681)
China · Delayed Price · Currency is CNY 1.788
-0.013 (-0.72%)
At close: May 8, 2026
SHE:159681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.72% | 56,532,700 |
| May 7, 2026 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | 1.35% | 55,451,100 |
| May 6, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 2.95% | 69,698,500 |
| Apr 30, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.46% | 68,187,800 |
| Apr 29, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 2.97% | 92,316,200 |
| Apr 28, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.86% | 57,370,200 |
| Apr 27, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.81% | 50,607,000 |
| Apr 24, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -1.76% | 93,067,300 |
| Apr 23, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.73% | 66,039,750 |
| Apr 22, 2026 | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | 2.84% | 46,139,900 |
| Apr 21, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | -0.23% | 44,472,510 |
| Apr 20, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | - | 48,750,040 |
| Apr 17, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 1.47% | 63,431,900 |
| Apr 16, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 3.71% | 107,674,700 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -1.38% | 104,907,800 |
| Apr 14, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.52% | 80,281,700 |
| Apr 13, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.06% | 246,447,200 |
| Apr 10, 2026 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 4.15% | 114,735,300 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.64% | 45,044,000 |
| Apr 8, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 6.00% | 98,978,200 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.41% | 61,480,390 |
| Apr 3, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.75% | 78,389,490 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.32% | 79,473,240 |
| Apr 1, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 1.76% | 54,571,250 |
| Mar 31, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.44% | 108,847,900 |
| Mar 30, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 100,926,800 |
| Mar 27, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 0.33% | 89,605,400 |
| Mar 26, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -1.49% | 69,871,400 |
| Mar 25, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 2.25% | 61,885,100 |
| Mar 24, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | 0.07% | 87,938,000 |
| Mar 23, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -3.21% | 116,347,200 |
| Mar 20, 2026 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 1.30% | 91,019,900 |
| Mar 19, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -0.58% | 66,084,820 |
| Mar 18, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 2.18% | 60,111,510 |
| Mar 17, 2026 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -2.00% | 63,990,100 |
| Mar 16, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.24% | 80,087,500 |
| Mar 13, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -0.07% | 52,091,860 |
| Mar 12, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.97% | 65,543,960 |
| Mar 11, 2026 | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | 1.38% | 87,760,000 |
| Mar 10, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 3.04% | 78,970,104 |
| Mar 9, 2026 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | -0.94% | 86,622,200 |
| Mar 6, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 0.47% | 62,953,500 |
| Mar 5, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 1.92% | 88,404,800 |
| Mar 4, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.69% | 95,765,200 |
| Mar 3, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.18% | 126,491,400 |
| Mar 2, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | -0.39% | 86,515,210 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.17% | 56,505,000 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.52% | 36,798,600 |
| Feb 25, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 46,596,900 |
| Feb 24, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.99% | 44,985,000 |