Penghua CNI Oil and Gas ETF (SHE:159697)
China · Delayed Price · Currency is CNY 1.439
+0.005 (0.35%)
Apr 1, 2026, 4:00 PM EDT
SHE:159697 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 3.06% | 188,186,000 |
| Apr 1, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.35% | 113,202,800 |
| Mar 31, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.32% | 73,166,000 |
| Mar 30, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.47% | 96,273,100 |
| Mar 27, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.96% | 119,918,300 |
| Mar 26, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.07% | 129,411,800 |
| Mar 25, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.68% | 185,403,016 |
| Mar 24, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.81% | 166,572,900 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 189,053,700 |
| Mar 20, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -2.75% | 146,300,000 |
| Mar 19, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 2.07% | 311,116,200 |
| Mar 18, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | -0.53% | 198,260,100 |
| Mar 17, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.83% | 215,266,200 |
| Mar 16, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.20% | 174,316,900 |
| Mar 13, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.74% | 170,849,000 |
| Mar 12, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 0.58% | 292,387,100 |
| Mar 11, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 0.26% | 602,078,800 |
| Mar 10, 2026 | 1.49 | 1.57 | 1.49 | 1.54 | 1.54 | -4.04% | 498,211,700 |
| Mar 9, 2026 | 1.70 | 1.71 | 1.61 | 1.61 | 1.61 | 0.75% | 570,132,700 |
| Mar 6, 2026 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | -2.03% | 323,254,800 |
| Mar 5, 2026 | 1.61 | 1.68 | 1.59 | 1.63 | 1.63 | -2.04% | 717,346,200 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.59 | 1.66 | 1.66 | -5.94% | 2,034,099,000 |
| Mar 3, 2026 | 1.65 | 1.77 | 1.64 | 1.77 | 1.77 | 9.95% | 1,523,976,000 |
| Mar 2, 2026 | 1.57 | 1.61 | 1.52 | 1.61 | 1.61 | 9.99% | 524,064,350 |
| Feb 27, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.02% | 99,709,600 |
| Feb 26, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | - | 52,843,000 |
| Feb 25, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.42% | 138,477,300 |
| Feb 24, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 6.41% | 124,068,200 |
| Feb 13, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -3.66% | 46,564,100 |
| Feb 12, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.98% | 59,069,900 |
| Feb 11, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.89% | 76,734,100 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.52% | 40,661,400 |
| Feb 9, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.82% | 81,445,500 |
| Feb 6, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 1.14% | 71,376,100 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.08% | 45,831,500 |
| Feb 4, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.28% | 115,568,700 |
| Feb 3, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.38% | 107,701,400 |
| Feb 2, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -4.76% | 198,309,300 |
| Jan 30, 2026 | 1.39 | 1.41 | 1.34 | 1.37 | 1.37 | -1.44% | 306,980,800 |
| Jan 29, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | 1.39% | 301,025,100 |
| Jan 28, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 3.56% | 146,852,600 |
| Jan 27, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -1.20% | 94,665,900 |
| Jan 26, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 3.97% | 84,449,300 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.00% | 53,752,200 |
| Jan 22, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 2.94% | 36,748,950 |
| Jan 21, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.12% | 10,284,300 |
| Jan 20, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.65% | 22,574,800 |
| Jan 19, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.56% | 12,050,100 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.38% | 70,803,900 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.48% | 55,835,000 |