Stock listing
Shanghai:560790 Penghua CSI Software & Services Index Exchange Traded Fund 股价
Follow Penghua CSI Software & Services Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:560790
¥0.772 CNY +0.010 (+1.3%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.751 – ¥0.773 CNYOct 20, 2026
- Volume
- 1.63M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:560790 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.772 | +0.010 | +1.3% | ¥0.756 | ¥0.773 | ¥0.751 | 1,632,600 | |
| ¥0.762 | +0.007 | +0.9% | ¥0.753 | ¥0.762 | ¥0.748 | 2,564,200 | |
| ¥0.755 | -0.003 | -0.4% | ¥0.766 | ¥0.766 | ¥0.747 | 3,219,200 | |
| ¥0.758 | -0.011 | -1.4% | ¥0.768 | ¥0.772 | ¥0.755 | 2,727,300 | |
| ¥0.769 | -0.009 | -1.2% | ¥0.775 | ¥0.779 | ¥0.768 | 1,359,800 | |
| ¥0.778 | -0.001 | -0.1% | ¥0.770 | ¥0.785 | ¥0.766 | 2,332,400 | |
| ¥0.779 | -0.005 | -0.6% | ¥0.783 | ¥0.784 | ¥0.774 | 2,784,200 | |
| ¥0.784 | +0.018 | +2.3% | ¥0.755 | ¥0.785 | ¥0.747 | 3,911,000 | |
| ¥0.766 | -0.012 | -1.5% | ¥0.775 | ¥0.780 | ¥0.757 | 3,976,500 | |
| ¥0.778 | -0.006 | -0.8% | ¥0.793 | ¥0.795 | ¥0.775 | 3,743,300 | |
| ¥0.784 | +0.004 | +0.5% | ¥0.780 | ¥0.791 | ¥0.780 | 2,907,100 | |
| ¥0.780 | -0.015 | -1.9% | ¥0.795 | ¥0.795 | ¥0.775 | 2,737,500 | |
| ¥0.795 | -0.016 | -2.0% | ¥0.806 | ¥0.808 | ¥0.794 | 1,994,700 | |
| ¥0.811 | -0.014 | -1.7% | ¥0.826 | ¥0.832 | ¥0.809 | 3,010,100 | |
| ¥0.825 | +0.014 | +1.7% | ¥0.815 | ¥0.830 | ¥0.797 | 3,607,100 | |
| ¥0.811 | +0.007 | +0.9% | ¥0.805 | ¥0.811 | ¥0.805 | 3,011,200 | |
| ¥0.804 | +0.017 | +2.2% | ¥0.794 | ¥0.804 | ¥0.794 | 5,915,600 | |
| ¥0.787 | -0.008 | -1.0% | ¥0.790 | ¥0.795 | ¥0.784 | 4,268,100 | |
| ¥0.795 | +0.003 | +0.4% | ¥0.790 | ¥0.804 | ¥0.779 | 4,089,400 | |
| ¥0.792 | -0.003 | -0.4% | ¥0.798 | ¥0.805 | ¥0.792 | 3,078,100 | |
| ¥0.795 | +0.004 | +0.5% | ¥0.795 | ¥0.800 | ¥0.788 | 2,835,400 | |
| ¥0.791 | -0.014 | -1.7% | ¥0.805 | ¥0.816 | ¥0.784 | 5,427,600 | |
| ¥0.805 | -0.006 | -0.7% | ¥0.808 | ¥0.808 | ¥0.801 | 4,062,800 | |
| ¥0.811 | -0.009 | -1.1% | ¥0.815 | ¥0.827 | ¥0.806 | 2,305,100 | |
| ¥0.820 | -0.008 | -1.0% | ¥0.823 | ¥0.835 | ¥0.815 | 2,745,600 | |
| ¥0.828 | -0.008 | -1.0% | ¥0.840 | ¥0.843 | ¥0.823 | 5,157,000 | |
| ¥0.836 | +0.011 | +1.3% | ¥0.835 | ¥0.853 | ¥0.821 | 11,774,400 | |
| ¥0.825 | -0.004 | -0.5% | ¥0.833 | ¥0.837 | ¥0.823 | 3,124,600 | |
| ¥0.829 | -0.018 | -2.1% | ¥0.854 | ¥0.854 | ¥0.821 | 3,434,200 | |
| ¥0.847 | 0.000 | 0.0% | ¥0.847 | ¥0.854 | ¥0.835 | 4,527,000 | |
| ¥0.847 | +0.010 | +1.2% | ¥0.825 | ¥0.847 | ¥0.820 | 5,680,800 | |
| ¥0.837 | +0.009 | +1.1% | ¥0.834 | ¥0.858 | ¥0.828 | 9,105,300 | |
| ¥0.828 | +0.015 | +1.8% | ¥0.810 | ¥0.829 | ¥0.810 | 4,367,000 | |
| ¥0.813 | +0.005 | +0.6% | ¥0.801 | ¥0.822 | ¥0.801 | 5,652,800 | |
| ¥0.808 | +0.002 | +0.2% | ¥0.805 | ¥0.812 | ¥0.797 | 2,278,600 | |
| ¥0.806 | -0.017 | -2.1% | ¥0.823 | ¥0.825 | ¥0.799 | 4,855,300 | |
| ¥0.823 | -0.006 | -0.7% | ¥0.820 | ¥0.837 | ¥0.812 | 3,906,900 | |
| ¥0.829 | 0.000 | 0.0% | ¥0.832 | ¥0.837 | ¥0.825 | 5,978,300 | |
| ¥0.829 | -0.036 | -4.2% | ¥0.860 | ¥0.866 | ¥0.828 | 7,790,800 | |
| ¥0.865 | -0.006 | -0.7% | ¥0.860 | ¥0.871 | ¥0.843 | 10,957,400 | |
| ¥0.871 | +0.004 | +0.5% | ¥0.857 | ¥0.872 | ¥0.855 | 6,176,400 | |
| ¥0.867 | -0.002 | -0.2% | ¥0.868 | ¥0.883 | ¥0.854 | 4,405,800 | |
| ¥0.869 | -0.010 | -1.1% | ¥0.879 | ¥0.895 | ¥0.868 | 5,165,600 | |
| ¥0.879 | -0.006 | -0.7% | ¥0.885 | ¥0.895 | ¥0.876 | 6,171,000 | |
| ¥0.885 | -0.004 | -0.4% | ¥0.887 | ¥0.896 | ¥0.876 | 3,563,200 | |
| ¥0.889 | -0.003 | -0.3% | ¥0.887 | ¥0.898 | ¥0.878 | 4,628,900 | |
| ¥0.892 | -0.007 | -0.8% | ¥0.890 | ¥0.896 | ¥0.870 | 9,164,500 | |
| ¥0.899 | -0.015 | -1.6% | ¥0.900 | ¥0.921 | ¥0.894 | 10,179,800 | |
| ¥0.914 | +0.028 | +3.2% | ¥0.885 | ¥0.923 | ¥0.880 | 11,406,400 | |
| ¥0.886 | +0.013 | +1.5% | ¥0.873 | ¥0.894 | ¥0.873 | 8,836,200 | |
| ¥0.873 | 0.000 | 0.0% | ¥0.867 | ¥0.891 | ¥0.867 | 9,963,700 | |
| ¥0.873 | +0.056 | +6.9% | ¥0.817 | ¥0.889 | ¥0.817 | 14,323,800 | |
| ¥0.817 | -0.002 | -0.2% | ¥0.817 | ¥0.833 | ¥0.817 | 1,566,300 | |
| ¥0.819 | +0.015 | +1.9% | ¥0.804 | ¥0.825 | ¥0.790 | 3,161,700 | |
| ¥0.804 | -0.002 | -0.2% | ¥0.799 | ¥0.815 | ¥0.795 | 1,661,100 | |
| ¥0.806 | +0.018 | +2.3% | ¥0.791 | ¥0.806 | ¥0.791 | 995,800 | |
| ¥0.788 | -0.038 | -4.6% | ¥0.820 | ¥0.821 | ¥0.788 | 4,568,300 | |
| ¥0.826 | -0.013 | -1.5% | ¥0.839 | ¥0.839 | ¥0.822 | 1,515,000 | |
| ¥0.839 | -0.006 | -0.7% | ¥0.844 | ¥0.848 | ¥0.829 | 3,550,051 | |
| ¥0.845 | +0.016 | +1.9% | ¥0.826 | ¥0.845 | ¥0.815 | 2,803,800 | |
| ¥0.829 | +0.026 | +3.2% | ¥0.803 | ¥0.829 | ¥0.803 | 2,436,300 |
- Ticker
- Shanghai:560790
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua CSI Software & Services 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 Software & Services Index Exchange Traded Fund.