Penghua Guozheng Nonferrous Metal Industry ETF (SHE:159880)
China · Delayed Price · Currency is CNY 0.9180
-0.0070 (-0.76%)
At close: Sep 23, 2026
SHE:159880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.76% | 13,124,400 |
| Sep 22, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.22% | 20,665,330 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.22% | 12,452,500 |
| Sep 18, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.20% | 17,872,900 |
| Sep 17, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -2.35% | 20,973,200 |
| Sep 16, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 1.41% | 18,821,900 |
| Sep 15, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 19,099,702 |
| Sep 14, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -0.75% | 19,361,100 |
| Sep 11, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -3.91% | 52,389,600 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.12% | 22,142,800 |
| Sep 9, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.55% | 20,760,600 |
| Sep 8, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.36% | 25,109,500 |
| Sep 7, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.31% | 19,947,300 |
| Sep 4, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -1.74% | 27,003,762 |
| Sep 3, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.35% | 29,044,000 |
| Sep 2, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -2.13% | 71,786,500 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.20% | 29,689,900 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | -1.48% | 37,330,500 |
| Aug 28, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.60% | 29,835,795 |
| Aug 27, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 1.62% | 39,670,700 |
| Aug 26, 2026 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 1.96% | 49,314,460 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.71% | 69,223,637 |
| Aug 24, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 0.10% | 42,114,800 |
| Aug 21, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 2.89% | 37,377,800 |
| Aug 20, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | 1.26% | 33,419,900 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -3.43% | 54,980,900 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.60% | 29,483,700 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.89% | 30,293,200 |
| Aug 14, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.83% | 33,029,500 |
| Aug 13, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.13% | 48,544,000 |
| Aug 12, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 36,889,000 |
| Aug 11, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.39% | 61,517,300 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.79% | 54,653,700 |
| Aug 7, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 3.38% | 41,185,710 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 1.04% | 46,372,600 |
| Aug 5, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 5.01% | 36,402,600 |
| Aug 4, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.66% | 21,305,800 |
| Aug 3, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.55% | 22,042,400 |
| Jul 31, 2026 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 2.54% | 26,797,000 |
| Jul 30, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.01% | 60,795,200 |
| Jul 29, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 1.70% | 33,467,000 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.49% | 33,757,800 |
| Jul 27, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 2.03% | 34,770,400 |
| Jul 24, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -4.79% | 41,199,600 |
| Jul 23, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 3.28% | 45,498,000 |
| Jul 22, 2026 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 3.03% | 91,561,600 |
| Jul 21, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 5.05% | 44,680,400 |
| Jul 20, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.83% | 46,236,000 |
| Jul 17, 2026 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -4.82% | 52,479,200 |
| Jul 16, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -1.40% | 29,675,800 |