Penghua CSI Industrial Internet Thematic ETF (SHE:159778)
China · Delayed Price · Currency is CNY 1.177
-0.012 (-1.01%)
At close: Sep 23, 2026
SHE:159778 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.01% | 372,300 |
| Sep 22, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 1.11% | 1,411,500 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 2,324,900 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 2.71% | 1,711,000 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.09% | 22,200 |
| Sep 16, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.96% | 895,500 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.62% | 956,800 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.62% | 393,800 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -1.22% | 2,034,800 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.03% | 1,701,700 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 1,707,700 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.36% | 2,797,400 |
| Sep 7, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.90% | 3,026,471 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.86% | 467,700 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 402,500 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.58% | 445,600 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.31% | 847,000 |
| Aug 31, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 1.84% | 1,047,700 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.16% | 661,500 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.85% | 803,718 |
| Aug 26, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.68% | 834,500 |
| Aug 25, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.11% | 787,800 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.91% | 378,400 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 422,000 |
| Aug 20, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.76% | 734,000 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -5.95% | 5,099,800 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.87% | 1,562,100 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.50% | 1,233,300 |
| Aug 14, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 1.39% | 1,547,900 |
| Aug 13, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.89% | 831,900 |
| Aug 12, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 0.49% | 1,300,600 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.57% | 1,195,400 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.72% | 2,366,700 |
| Aug 7, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 2.05% | 2,751,500 |
| Aug 6, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -0.57% | 2,965,200 |
| Aug 5, 2026 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 3.63% | 2,972,300 |
| Aug 4, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 3.14% | 1,454,100 |
| Aug 3, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -1.97% | 2,851,400 |
| Jul 31, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | 3.54% | 3,470,700 |
| Jul 30, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.50% | 1,683,200 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -0.93% | 1,287,000 |
| Jul 28, 2026 | 1.21 | 1.24 | 1.17 | 1.18 | 1.18 | -4.60% | 1,460,100 |
| Jul 27, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 1.06% | 1,644,400 |
| Jul 24, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 2,472,300 |
| Jul 23, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -1.12% | 2,862,303 |
| Jul 22, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.40% | 1,647,903 |
| Jul 21, 2026 | 1.19 | 1.27 | 1.15 | 1.26 | 1.26 | 6.00% | 5,367,200 |
| Jul 20, 2026 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -0.75% | 3,625,213 |
| Jul 17, 2026 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -5.99% | 2,446,600 |
| Jul 16, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -2.76% | 2,486,000 |