Penghua CNI Semi-Conductor Chips Index ETF (SHE:159813)
China · Delayed Price · Currency is CNY 1.039
-0.038 (-3.53%)
Mar 31, 2026, 4:00 PM EDT
SHE:159813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 3.18% | 325,298,000 |
| Mar 31, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.53% | 251,446,000 |
| Mar 30, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | -0.37% | 189,677,900 |
| Mar 27, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 0.28% | 199,413,600 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.44% | 200,928,200 |
| Mar 25, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.31% | 294,312,600 |
| Mar 24, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | 1.31% | 258,019,200 |
| Mar 23, 2026 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -4.91% | 336,809,800 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.49% | 192,112,100 |
| Mar 19, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -2.23% | 249,949,351 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.93% | 259,999,600 |
| Mar 17, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.73% | 202,924,800 |
| Mar 16, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 1.73% | 262,311,900 |
| Mar 13, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.69% | 165,833,500 |
| Mar 12, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.19% | 179,023,000 |
| Mar 11, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.01% | 167,103,800 |
| Mar 10, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 2.50% | 222,853,400 |
| Mar 9, 2026 | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | -2.36% | 322,498,000 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 182,668,600 |
| Mar 5, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 2.15% | 234,865,200 |
| Mar 4, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.51% | 234,477,100 |
| Mar 3, 2026 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -5.42% | 385,950,600 |
| Mar 2, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -1.67% | 251,775,900 |
| Feb 27, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -0.71% | 279,960,900 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.36% | 260,162,000 |
| Feb 25, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.48% | 213,952,800 |
| Feb 24, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | 0.24% | 200,332,300 |
| Feb 13, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.16% | 223,392,800 |
| Feb 12, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.72% | 210,181,312 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.38% | 158,488,500 |
| Feb 10, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.57% | 216,173,994 |
| Feb 9, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 3.54% | 284,614,700 |
| Feb 6, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | -1.00% | 235,601,200 |
| Feb 5, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -1.48% | 261,054,957 |
| Feb 4, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -1.94% | 263,178,600 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 1.14% | 340,113,000 |
| Feb 2, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -4.59% | 356,673,800 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 1.10% | 384,628,445 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -4.15% | 489,992,000 |
| Jan 28, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.69% | 432,338,900 |
| Jan 27, 2026 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 352,153,200 |
| Jan 26, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -1.91% | 295,343,000 |
| Jan 23, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | - | 375,063,100 |
| Jan 22, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -0.68% | 428,078,800 |
| Jan 21, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 4.60% | 446,448,400 |
| Jan 20, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.71% | 263,528,400 |
| Jan 19, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.16% | 304,447,100 |
| Jan 16, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 3.33% | 399,114,200 |
| Jan 15, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.07% | 284,909,600 |
| Jan 14, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 449,771,900 |