Stock listing
Shanghai:560590 Penghua CSI 1000 Enhanced Index Exchange Traded Fund 股价
Follow Penghua CSI 1000 Enhanced Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:560590
¥1.30 CNY +0.02 (+1.8%)
Close on Oct 20, 2026
- Day range
- ¥1.26 – ¥1.30 CNYOct 20, 2026
- Volume
- 2.91M sharesOct 20, 2026
- 52-week range
- ¥1.25 – ¥1.79 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:560590 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.299 | +0.023 | +1.8% | ¥1.263 | ¥1.302 | ¥1.263 | 2,911,400 | |
| ¥1.276 | +0.003 | +0.2% | ¥1.269 | ¥1.281 | ¥1.246 | 1,696,800 | |
| ¥1.273 | -0.035 | -2.7% | ¥1.272 | ¥1.297 | ¥1.258 | 2,532,900 | |
| ¥1.308 | 0.00 | 0.0% | ¥1.308 | ¥1.308 | ¥1.308 | 1,991,000 | |
| ¥1.308 | -0.028 | -2.1% | ¥1.331 | ¥1.338 | ¥1.308 | 1,682,100 | |
| ¥1.336 | +0.006 | +0.5% | ¥1.329 | ¥1.341 | ¥1.29 | 1,780,700 | |
| ¥1.33 | -0.028 | -2.1% | ¥1.358 | ¥1.361 | ¥1.33 | 1,738,100 | |
| ¥1.358 | -0.012 | -0.9% | ¥1.358 | ¥1.37 | ¥1.317 | 22,323,700 | |
| ¥1.37 | -0.033 | -2.4% | ¥1.408 | ¥1.418 | ¥1.36 | 1,893,400 | |
| ¥1.403 | -0.011 | -0.8% | ¥1.421 | ¥1.421 | ¥1.402 | 1,307,600 | |
| ¥1.414 | +0.005 | +0.4% | ¥1.396 | ¥1.422 | ¥1.395 | 2,804,400 | |
| ¥1.409 | -0.046 | -3.2% | ¥1.452 | ¥1.458 | ¥1.395 | 3,204,700 | |
| ¥1.455 | -0.04 | -2.7% | ¥1.509 | ¥1.509 | ¥1.455 | 1,323,500 | |
| ¥1.495 | +0.009 | +0.6% | ¥1.491 | ¥1.50 | ¥1.488 | 958,400 | |
| ¥1.486 | -0.002 | -0.1% | ¥1.497 | ¥1.508 | ¥1.484 | 1,509,200 | |
| ¥1.488 | +0.018 | +1.2% | ¥1.481 | ¥1.495 | ¥1.48 | 1,071,600 | |
| ¥1.47 | +0.024 | +1.7% | ¥1.456 | ¥1.475 | ¥1.452 | 1,126,700 | |
| ¥1.446 | +0.003 | +0.2% | ¥1.435 | ¥1.462 | ¥1.435 | 2,195,400 | |
| ¥1.443 | +0.027 | +1.9% | ¥1.416 | ¥1.449 | ¥1.416 | 1,825,900 | |
| ¥1.416 | +0.003 | +0.2% | ¥1.413 | ¥1.429 | ¥1.412 | 596,400 | |
| ¥1.413 | -0.004 | -0.3% | ¥1.403 | ¥1.423 | ¥1.386 | 293,500 | |
| ¥1.417 | -0.028 | -1.9% | ¥1.421 | ¥1.437 | ¥1.385 | 2,088,900 | |
| ¥1.445 | -0.009 | -0.6% | ¥1.527 | ¥1.527 | ¥1.438 | 1,038,300 | |
| ¥1.454 | -0.003 | -0.2% | ¥1.466 | ¥1.466 | ¥1.445 | 884,400 | |
| ¥1.457 | +0.006 | +0.4% | ¥1.465 | ¥1.468 | ¥1.439 | 1,172,700 | |
| ¥1.451 | +0.022 | +1.5% | ¥1.434 | ¥1.455 | ¥1.419 | 1,503,700 | |
| ¥1.429 | -0.018 | -1.2% | ¥1.448 | ¥1.475 | ¥1.419 | 1,913,600 | |
| ¥1.447 | +0.016 | +1.1% | ¥1.436 | ¥1.459 | ¥1.434 | 3,781,100 | |
| ¥1.431 | -0.029 | -2.0% | ¥1.45 | ¥1.45 | ¥1.43 | 4,893,200 | |
| ¥1.46 | -0.021 | -1.4% | ¥1.461 | ¥1.48 | ¥1.456 | 1,551,600 | |
| ¥1.481 | +0.019 | +1.3% | ¥1.449 | ¥1.481 | ¥1.434 | 4,007,900 | |
| ¥1.462 | -0.004 | -0.3% | ¥1.466 | ¥1.476 | ¥1.457 | 1,151,600 | |
| ¥1.466 | +0.042 | +2.9% | ¥1.435 | ¥1.466 | ¥1.428 | 1,418,400 | |
| ¥1.424 | -0.005 | -0.3% | ¥1.42 | ¥1.437 | ¥1.412 | 876,400 | |
| ¥1.429 | +0.003 | +0.2% | ¥1.426 | ¥1.433 | ¥1.394 | 404,100 | |
| ¥1.426 | -0.01 | -0.7% | ¥1.427 | ¥1.432 | ¥1.403 | 1,003,200 | |
| ¥1.436 | +0.002 | +0.1% | ¥1.422 | ¥1.444 | ¥1.408 | 999,900 | |
| ¥1.434 | +0.006 | +0.4% | ¥1.439 | ¥1.45 | ¥1.419 | 1,035,400 | |
| ¥1.428 | -0.07 | -4.7% | ¥1.486 | ¥1.486 | ¥1.425 | 2,444,200 | |
| ¥1.498 | -0.006 | -0.4% | ¥1.504 | ¥1.507 | ¥1.479 | 2,154,500 | |
| ¥1.504 | +0.04 | +2.7% | ¥1.464 | ¥1.505 | ¥1.456 | 1,576,900 | |
| ¥1.464 | 0.00 | 0.0% | ¥1.464 | ¥1.466 | ¥1.443 | 1,073,500 | |
| ¥1.464 | 0.00 | 0.0% | ¥1.466 | ¥1.493 | ¥1.445 | 1,383,900 | |
| ¥1.464 | +0.023 | +1.6% | ¥1.441 | ¥1.465 | ¥1.43 | 605,000 | |
| ¥1.441 | -0.017 | -1.2% | ¥1.463 | ¥1.463 | ¥1.438 | 1,265,000 | |
| ¥1.458 | +0.025 | +1.7% | ¥1.44 | ¥1.458 | ¥1.431 | 1,595,300 | |
| ¥1.433 | +0.022 | +1.6% | ¥1.411 | ¥1.44 | ¥1.399 | 4,070,900 | |
| ¥1.411 | +0.018 | +1.3% | ¥1.383 | ¥1.44 | ¥1.383 | 1,633,100 | |
| ¥1.393 | +0.037 | +2.7% | ¥1.366 | ¥1.401 | ¥1.341 | 3,189,500 | |
| ¥1.356 | +0.036 | +2.7% | ¥1.30 | ¥1.359 | ¥1.30 | 2,469,700 | |
| ¥1.32 | +0.004 | +0.3% | ¥1.316 | ¥1.329 | ¥1.309 | 3,986,500 | |
| ¥1.316 | +0.036 | +2.8% | ¥1.325 | ¥1.337 | ¥1.297 | 1,367,600 | |
| ¥1.28 | -0.044 | -3.3% | ¥1.324 | ¥1.336 | ¥1.279 | 6,708,700 | |
| ¥1.324 | +0.004 | +0.3% | ¥1.32 | ¥1.332 | ¥1.288 | 2,296,200 | |
| ¥1.32 | -0.03 | -2.2% | ¥1.348 | ¥1.363 | ¥1.312 | 2,372,900 | |
| ¥1.35 | +0.034 | +2.6% | ¥1.332 | ¥1.355 | ¥1.313 | 2,420,200 | |
| ¥1.316 | -0.026 | -1.9% | ¥1.343 | ¥1.343 | ¥1.309 | 1,911,500 | |
| ¥1.342 | +0.008 | +0.6% | ¥1.334 | ¥1.351 | ¥1.331 | 1,699,000 | |
| ¥1.334 | -0.012 | -0.9% | ¥1.346 | ¥1.359 | ¥1.32 | 8,694,300 | |
| ¥1.346 | +0.013 | +1.0% | ¥1.316 | ¥1.36 | ¥1.261 | 4,110,700 | |
| ¥1.333 | -0.06 | -4.3% | ¥1.387 | ¥1.387 | ¥1.276 | 3,075,400 |
- Ticker
- Shanghai:560590
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua CSI 1000 Enhanced Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI 1000 Enhanced Index Exchange Traded Fund.