Penghua CSI 800 Real Estate Index Fund (LOF) (SHE:159800)
China · Delayed Price · Currency is CNY 1.412
-0.002 (-0.14%)
Sep 22, 2026, 4:00 PM EDT
SHE:159800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.42% | 11,300 |
| Sep 22, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.14% | 194,700 |
| Sep 21, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.07% | 192,300 |
| Sep 18, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.08% | 34,900 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.36% | 43,600 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.87% | 37,000 |
| Sep 15, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.58% | 231,900 |
| Sep 14, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.72% | 62,100 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -1.06% | 437,100 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.63% | 40,200 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 160,800 |
| Sep 8, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.07% | 454,700 |
| Sep 7, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 278,400 |
| Sep 4, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 236,700 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.36% | 339,600 |
| Sep 2, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.61% | 298,900 |
| Sep 1, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.14% | 305,900 |
| Aug 31, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.14% | 293,900 |
| Aug 28, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.14% | 244,000 |
| Aug 27, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 274,700 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.07% | 110,200 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.21% | 354,300 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.89% | 547,400 |
| Aug 21, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.63% | 495,300 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.21% | 221,700 |
| Aug 19, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -3.14% | 339,200 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 115,400 |
| Aug 17, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 323,600 |
| Aug 14, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.14% | 233,900 |
| Aug 13, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.62% | 200,500 |
| Aug 12, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.55% | 202,800 |
| Aug 11, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.82% | 746,200 |
| Aug 10, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 1,668,400 |
| Aug 7, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.98% | 1,260,800 |
| Aug 6, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.28% | 2,310,500 |
| Aug 5, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.48% | 2,476,200 |
| Aug 4, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.58% | 1,855,700 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.85% | 1,316,800 |
| Jul 31, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.64% | 782,400 |
| Jul 30, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -1.13% | 1,346,500 |
| Jul 29, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 498,300 |
| Jul 28, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.57% | 572,700 |
| Jul 27, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 370,400 |
| Jul 24, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -2.14% | 252,700 |
| Jul 23, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.55% | 294,600 |
| Jul 22, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.28% | 1,904,500 |
| Jul 21, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 3.21% | 1,425,700 |
| Jul 20, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.21% | 916,300 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.98% | 398,100 |
| Jul 16, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.24% | 412,100 |