Penghua CSI Media ETF (SHE:159805)
China · Delayed Price · Currency is CNY 1.140
-0.032 (-2.73%)
At close: Sep 23, 2026
SHE:159805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.82% | 27,557,900 |
| Sep 22, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.65% | 41,720,400 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 1.05% | 26,534,305 |
| Sep 18, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.80% | 18,466,200 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.27% | 20,714,900 |
| Sep 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 29,267,000 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.70% | 36,883,900 |
| Sep 14, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.96% | 21,183,200 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.46% | 29,651,316 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.19% | 22,822,200 |
| Sep 9, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.80% | 34,971,700 |
| Sep 8, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.08% | 40,504,100 |
| Sep 7, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.50% | 47,237,400 |
| Sep 4, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 3.55% | 73,479,300 |
| Sep 3, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -0.43% | 51,730,600 |
| Sep 2, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.44% | 38,207,700 |
| Sep 1, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.10% | 56,206,600 |
| Aug 31, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.79% | 112,416,900 |
| Aug 28, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 20,919,200 |
| Aug 27, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.80% | 15,959,400 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.44% | 13,334,600 |
| Aug 25, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.62% | 12,696,200 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 17,555,600 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.61% | 20,236,100 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.80% | 32,140,051 |
| Aug 19, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.58% | 43,176,500 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.51% | 38,812,700 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 34,931,850 |
| Aug 14, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -0.17% | 42,249,600 |
| Aug 13, 2026 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -2.12% | 73,981,907 |
| Aug 12, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.40% | 42,176,849 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.38% | 53,959,300 |
| Aug 10, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 1.40% | 35,791,900 |
| Aug 7, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.41% | 54,975,400 |
| Aug 6, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -2.11% | 53,406,600 |
| Aug 5, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.41% | 59,494,800 |
| Aug 4, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.68% | 70,043,100 |
| Aug 3, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.50% | 75,404,700 |
| Jul 31, 2026 | 1.10 | 1.20 | 1.09 | 1.19 | 1.19 | 7.02% | 106,234,300 |
| Jul 30, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -0.09% | 34,068,300 |
| Jul 29, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 2.68% | 29,870,808 |
| Jul 28, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.03% | 21,855,700 |
| Jul 27, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.08% | 21,350,600 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.44% | 21,696,800 |
| Jul 23, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -1.19% | 25,331,500 |
| Jul 22, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 36,322,300 |
| Jul 21, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.36% | 39,107,400 |
| Jul 20, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 47,450,201 |
| Jul 17, 2026 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -5.52% | 48,434,300 |
| Jul 16, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.93% | 31,908,200 |