Penghua CNI Oil and Gas ETF (SHE:159697)
China · Delayed Price · Currency is CNY 1.302
-0.022 (-1.66%)
At close: Sep 23, 2026
SHE:159697 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.66% | 12,509,600 |
| Sep 22, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.27% | 22,384,300 |
| Sep 21, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.67% | 56,743,400 |
| Sep 18, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.84% | 25,696,100 |
| Sep 17, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.23% | 49,492,600 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.38% | 29,627,200 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.53% | 38,702,900 |
| Sep 14, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.82% | 51,851,000 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 74,940,300 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.88% | 31,048,700 |
| Sep 9, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.55% | 60,722,000 |
| Sep 8, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.18% | 33,076,000 |
| Sep 7, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.23% | 34,405,500 |
| Sep 4, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | 0.38% | 26,677,300 |
| Sep 3, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.38% | 29,568,800 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -1.42% | 38,133,900 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.59% | 28,296,600 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 25,735,800 |
| Aug 28, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.68% | 24,543,600 |
| Aug 27, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.45% | 14,368,300 |
| Aug 26, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | -0.67% | 35,822,000 |
| Aug 25, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.30% | 26,050,100 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.19% | 46,162,900 |
| Aug 21, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.20% | 81,002,700 |
| Aug 20, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.15% | 20,522,300 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.11% | 20,074,000 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.90% | 50,183,300 |
| Aug 17, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.77% | 68,072,800 |
| Aug 14, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.17% | 17,732,600 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.70% | 28,447,700 |
| Aug 12, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.37% | 21,775,028 |
| Aug 11, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.31% | 39,647,028 |
| Aug 10, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.93% | 48,251,400 |
| Aug 7, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.31% | 44,252,552 |
| Aug 6, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 76,352,823 |
| Aug 5, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.08% | 33,040,849 |
| Aug 4, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.47% | 42,422,900 |
| Aug 3, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.62% | 51,543,614 |
| Jul 31, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 63,756,400 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.39% | 93,964,400 |
| Jul 29, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.20% | 77,945,879 |
| Jul 28, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -1.96% | 91,457,400 |
| Jul 27, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 1.35% | 133,737,200 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -2.25% | 159,953,700 |
| Jul 23, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 3.37% | 122,726,500 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.88% | 43,746,400 |
| Jul 21, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | -0.89% | 92,084,305 |
| Jul 20, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.30% | 103,335,600 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.50% | 40,703,200 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.59% | 80,232,500 |