Skip to main content
logo
Penghua CSI 500 Trading Open Index Securities Investment ETF (SHE:159982)
China flag China · Delayed Price · Currency is CNY
2.103
-0.009 (-0.43%)
At close: Sep 23, 2026

SHE:159982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262.112.112.102.102.10-0.43%4,790,000
Sep 22, 20262.132.142.112.112.11-0.33%5,509,100
Sep 21, 20262.112.132.112.122.120.76%3,560,800
Sep 18, 20262.072.112.072.102.101.74%4,913,100
Sep 17, 20262.072.092.062.072.07-0.48%4,578,300
Sep 16, 20262.042.082.032.082.081.37%4,949,300
Sep 15, 20262.052.062.042.052.05-0.05%6,135,100
Sep 14, 20262.052.052.022.052.050.20%4,105,200
Sep 11, 20262.082.082.012.052.05-1.68%6,380,000
Sep 10, 20262.082.102.082.082.08-0.72%2,597,200
Sep 9, 20262.102.112.092.102.10-0.10%2,172,800
Sep 8, 20262.102.112.092.102.100.14%4,504,500
Sep 7, 20262.072.112.072.102.101.31%4,141,600
Sep 4, 20262.112.122.062.072.07-1.34%4,789,400
Sep 3, 20262.092.112.072.102.100.38%5,211,100
Sep 2, 20262.122.122.082.092.09-1.65%4,118,900
Sep 1, 20262.142.152.122.122.12-0.93%11,959,300
Aug 31, 20262.132.152.102.142.140.52%4,672,200
Aug 28, 20262.142.162.132.132.13-0.56%3,689,800
Aug 27, 20262.102.152.102.142.142.19%3,841,900
Aug 26, 20262.082.122.082.102.100.91%10,575,200
Aug 25, 20262.072.092.042.082.08-0.19%3,878,200
Aug 24, 20262.112.122.062.082.08-1.56%6,762,900
Aug 21, 20262.112.122.092.122.12-0.14%4,548,400
Aug 20, 20262.112.142.112.122.120.90%5,166,700
Aug 19, 20262.182.182.092.102.10-4.28%12,451,900
Aug 18, 20262.202.212.172.192.19-0.32%11,073,700
Aug 17, 20262.162.212.152.202.202.56%12,641,200
Aug 14, 20262.142.152.132.152.150.14%6,563,900
Aug 13, 20262.162.192.142.142.14-0.79%6,113,300
Aug 12, 20262.142.172.142.162.160.98%6,434,001
Aug 11, 20262.152.172.132.142.14-0.97%42,008,500
Aug 10, 20262.162.162.132.162.160.56%9,839,800
Aug 7, 20262.112.152.092.152.151.85%9,511,100
Aug 6, 20262.102.122.082.112.110.24%10,874,600
Aug 5, 20262.052.112.042.102.102.63%23,518,400
Aug 4, 20262.012.062.012.052.052.55%68,022,600
Aug 3, 20262.022.021.992.002.00-0.99%4,769,800
Jul 31, 20261.992.061.992.022.022.07%4,858,700
Jul 30, 20262.022.031.951.981.98-2.42%7,697,900
Jul 29, 20262.002.041.972.032.031.00%8,593,800
Jul 28, 20262.062.081.992.012.01-3.18%8,987,400
Jul 27, 20262.022.082.012.072.071.72%6,658,800
Jul 24, 20262.052.062.022.042.04-1.31%10,803,700
Jul 23, 20262.072.082.052.072.07-0.34%5,806,900
Jul 22, 20262.082.102.062.072.07-0.53%6,004,900
Jul 21, 20261.992.091.952.082.084.73%11,040,300
Jul 20, 20262.042.061.941.991.99-1.83%14,416,500
Jul 17, 20262.132.132.002.032.03-4.70%10,142,300
Jul 16, 20262.162.172.112.132.13-2.25%7,854,400