Penghua CNI Securities Top ETF (SHE:159993)
China · Delayed Price · Currency is CNY 1.153
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159993 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.35% | 31,954,700 |
| Sep 22, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 42,769,907 |
| Sep 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.05% | 55,346,500 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.51% | 42,967,301 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.14% | 33,858,000 |
| Sep 16, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.62% | 44,898,800 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.70% | 33,599,800 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.52% | 33,885,000 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.89% | 73,353,200 |
| Sep 10, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 50,161,700 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.09% | 34,155,600 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.59% | 42,835,100 |
| Sep 7, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.09% | 58,438,500 |
| Sep 4, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.42% | 74,157,200 |
| Sep 3, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.19% | 58,280,831 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.09% | 68,502,200 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 64,867,818 |
| Aug 31, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 77,879,716 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 68,328,300 |
| Aug 27, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 85,121,223 |
| Aug 26, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.60% | 132,651,675 |
| Aug 25, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.17% | 39,966,401 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.26% | 60,336,700 |
| Aug 21, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.26% | 46,900,700 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.09% | 55,812,871 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.54% | 73,046,300 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.19% | 72,564,100 |
| Aug 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.51% | 75,903,700 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.09% | 92,875,337 |
| Aug 13, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.51% | 142,454,244 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.34% | 76,102,600 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.76% | 494,047,400 |
| Aug 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 65,772,100 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.08% | 273,832,100 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.09% | 65,694,101 |
| Aug 5, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.67% | 56,524,600 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.08% | 47,886,150 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 46,416,900 |
| Jul 31, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.08% | 63,077,200 |
| Jul 30, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.33% | 72,897,780 |
| Jul 29, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.61% | 75,207,900 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.59% | 59,322,848 |
| Jul 27, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 61,122,400 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.61% | 80,654,300 |
| Jul 23, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.32% | 67,878,400 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 109,949,500 |
| Jul 21, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.41% | 122,585,700 |
| Jul 20, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.85% | 117,389,467 |
| Jul 17, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.57% | 122,827,428 |
| Jul 16, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.47% | 95,441,600 |