Penghua CNI ESG 300 ETF (SHE:159717)
China · Delayed Price · Currency is CNY 1.031
+0.001 (0.10%)
At close: Sep 22, 2026
SHE:159717 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.07% | 520,300 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.10% | 139,700 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.59% | 1,243,500 |
| Sep 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.09% | 7,109,300 |
| Sep 17, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.59% | 92,000 |
| Sep 16, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.69% | 8,678,200 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 30,900 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 819,100 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 726,600 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.67% | 31,400 |
| Sep 9, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.48% | 17,100 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 126,100 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | 112,100 |
| Sep 4, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 327,001 |
| Sep 3, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 202,600 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 162,400 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 853,800 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.66% | 173,700 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 297,400 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | 1,130,903 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 1.45% | 43,900 |
| Aug 25, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.77% | 328,000 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.23% | 719,900 |
| Aug 21, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.25% | 5,592,500 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | 5,721,602 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.42% | 5,537,000 |
| Aug 18, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 12,000 |
| Aug 17, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.32% | 277,201 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 929,200 |
| Aug 13, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.56% | 27,300 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.66% | 14,500 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.56% | 72,700 |
| Aug 10, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 13,100 |
| Aug 7, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.23% | 6,200 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.47% | 26,100 |
| Aug 5, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.15% | 237,400 |
| Aug 4, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.77% | 220,500 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.67% | 508,600 |
| Jul 31, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 1,426,500 |
| Jul 30, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.10% | 521,200 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.58% | 80,500 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.98% | 202,500 |
| Jul 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 23,000 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.50% | 121,000 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.47% | 960,400 |
| Jul 22, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.09% | 1,017,900 |
| Jul 21, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.81% | 1,329,400 |
| Jul 20, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.10% | 976,300 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.46% | 1,160,400 |
| Jul 16, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.58% | 1,185,400 |