Penghua Shenzhen Energy Clean Energy Closed Infrastructure Securities Investment Fund (SHE:180401)
China · Delayed Price · Currency is CNY 5.49
-0.00 (-0.07%)
At close: Sep 8, 2026
SHE:180401 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.49 | 5.56 | 5.49 | 5.55 | 5.55 | 1.09% | 843,647 |
| Sep 8, 2026 | 5.49 | 5.51 | 5.47 | 5.49 | 5.49 | -0.07% | 887,951 |
| Sep 7, 2026 | 5.48 | 5.51 | 5.48 | 5.50 | 5.50 | -0.34% | 829,615 |
| Sep 4, 2026 | 5.53 | 5.54 | 5.46 | 5.51 | 5.51 | -0.38% | 1,543,499 |
| Sep 3, 2026 | 5.55 | 5.55 | 5.52 | 5.54 | 5.54 | -0.29% | 481,573 |
| Sep 2, 2026 | 5.56 | 5.57 | 5.54 | 5.55 | 5.55 | -0.91% | 563,746 |
| Sep 1, 2026 | 5.65 | 5.65 | 5.56 | 5.60 | 5.60 | -0.25% | 757,183 |
| Aug 31, 2026 | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | -0.30% | 252,770 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.62 | 5.63 | 5.63 | -1.11% | 1,221,074 |
| Aug 27, 2026 | 5.69 | 5.73 | 5.65 | 5.70 | 5.70 | 0.19% | 707,415 |
| Aug 26, 2026 | 5.66 | 5.70 | 5.62 | 5.69 | 5.69 | 0.37% | 873,494 |
| Aug 25, 2026 | 5.64 | 5.67 | 5.62 | 5.66 | 5.66 | 0.32% | 548,224 |
| Aug 24, 2026 | 5.66 | 5.66 | 5.62 | 5.65 | 5.65 | -0.49% | 1,123,328 |
| Aug 21, 2026 | 5.68 | 5.70 | 5.62 | 5.67 | 5.67 | -0.12% | 787,137 |
| Aug 20, 2026 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 0.44% | 727,921 |
| Aug 19, 2026 | 5.62 | 5.67 | 5.62 | 5.66 | 5.66 | - | 776,770 |
| Aug 18, 2026 | 5.61 | 5.66 | 5.57 | 5.66 | 5.66 | 0.93% | 743,413 |
| Aug 17, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.07% | 719,978 |
| Aug 14, 2026 | 5.57 | 5.60 | 5.54 | 5.60 | 5.60 | 0.59% | 147,131 |
| Aug 13, 2026 | 5.53 | 5.57 | 5.53 | 5.57 | 5.57 | 0.11% | 189,358 |
| Aug 12, 2026 | 5.55 | 5.56 | 5.50 | 5.56 | 5.56 | 0.38% | 864,479 |
| Aug 11, 2026 | 5.58 | 5.59 | 5.52 | 5.54 | 5.54 | -0.88% | 1,096,285 |
| Aug 10, 2026 | 5.60 | 5.62 | 5.58 | 5.59 | 5.59 | -0.30% | 1,026,105 |
| Aug 7, 2026 | 5.59 | 5.61 | 5.51 | 5.61 | 5.61 | -0.04% | 1,419,336 |
| Aug 6, 2026 | 5.57 | 5.62 | 5.56 | 5.61 | 5.61 | 0.59% | 843,510 |
| Aug 5, 2026 | 5.62 | 5.62 | 5.50 | 5.58 | 5.58 | -0.84% | 672,753 |
| Aug 4, 2026 | 5.63 | 5.65 | 5.62 | 5.62 | 5.62 | -0.57% | 505,011 |
| Aug 3, 2026 | 5.62 | 5.67 | 5.62 | 5.65 | 5.65 | -0.19% | 859,700 |
| Jul 31, 2026 | 5.64 | 5.67 | 5.62 | 5.67 | 5.67 | 0.28% | 818,024 |
| Jul 30, 2026 | 5.62 | 5.66 | 5.61 | 5.65 | 5.65 | 0.28% | 911,140 |
| Jul 29, 2026 | 5.65 | 5.65 | 5.61 | 5.63 | 5.63 | 0.23% | 913,942 |
| Jul 28, 2026 | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | -0.46% | 400,512 |
| Jul 27, 2026 | 5.62 | 5.65 | 5.60 | 5.65 | 5.65 | 0.28% | 552,234 |
| Jul 24, 2026 | 5.63 | 5.66 | 5.60 | 5.63 | 5.63 | 0.09% | 793,336 |
| Jul 23, 2026 | 5.64 | 5.64 | 5.60 | 5.63 | 5.63 | -0.25% | 605,257 |
| Jul 22, 2026 | 5.62 | 5.68 | 5.61 | 5.64 | 5.64 | -0.35% | 687,433 |
| Jul 21, 2026 | 5.65 | 5.66 | 5.63 | 5.66 | 5.66 | -0.02% | 670,904 |
| Jul 20, 2026 | 5.71 | 5.73 | 5.60 | 5.66 | 5.66 | -0.88% | 594,472 |
| Jul 17, 2026 | 5.70 | 5.74 | 5.66 | 5.71 | 5.71 | 0.55% | 913,776 |
| Jul 16, 2026 | 5.59 | 5.71 | 5.54 | 5.68 | 5.68 | 1.61% | 3,086,095 |
| Jul 15, 2026 | 5.74 | 5.74 | 5.56 | 5.59 | 5.59 | -3.02% | 7,988,651 |
| Jul 14, 2026 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | -0.09% | 2,008,565 |
| Jul 13, 2026 | 5.71 | 5.77 | 5.68 | 5.77 | 5.77 | 1.02% | 2,272,914 |
| Jul 10, 2026 | 5.65 | 5.71 | 5.65 | 5.71 | 5.71 | 0.72% | 974,011 |
| Jul 9, 2026 | 5.65 | 5.68 | 5.63 | 5.67 | 5.67 | 0.14% | 1,110,588 |
| Jul 8, 2026 | 5.68 | 5.69 | 5.66 | 5.66 | 5.66 | -0.61% | 813,075 |
| Jul 7, 2026 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | - | 1,050,893 |
| Jul 6, 2026 | 5.71 | 5.73 | 5.68 | 5.70 | 5.70 | -0.26% | 1,442,140 |
| Jul 3, 2026 | 5.68 | 5.71 | 5.65 | 5.71 | 5.71 | 1.21% | 702,519 |
| Jul 2, 2026 | 5.68 | 5.69 | 5.12 | 5.64 | 5.64 | -0.86% | 941,083 |