Stock listing
Shanghai:588040 Penghua SSE Science And Technology Innovation Board 50 Index Exchange Traded Fund 股价
Follow Penghua SSE Science And Technology Innovation Board 50 Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:588040
¥1.37 CNY +0.00 (+0.2%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥1.36 – ¥1.39 CNYOct 21, 2026
- Volume
- 16.58M sharesOct 21, 2026
- 52-week range
- ¥1.28 – ¥2.29 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:588040 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.369 | +0.003 | +0.2% | ¥1.38 | ¥1.392 | ¥1.357 | 16,576,600 | |
| ¥1.366 | +0.014 | +1.0% | ¥1.339 | ¥1.377 | ¥1.332 | 14,548,500 | |
| ¥1.352 | -0.026 | -1.9% | ¥1.365 | ¥1.38 | ¥1.347 | 12,132,000 | |
| ¥1.378 | -0.007 | -0.5% | ¥1.40 | ¥1.411 | ¥1.364 | 20,160,100 | |
| ¥1.385 | -0.019 | -1.4% | ¥1.36 | ¥1.39 | ¥1.344 | 23,255,500 | |
| ¥1.404 | -0.046 | -3.2% | ¥1.436 | ¥1.453 | ¥1.403 | 11,514,100 | |
| ¥1.45 | 0.00 | 0.0% | ¥1.413 | ¥1.471 | ¥1.399 | 17,414,300 | |
| ¥1.45 | -0.032 | -2.2% | ¥1.482 | ¥1.497 | ¥1.448 | 10,992,200 | |
| ¥1.482 | -0.006 | -0.4% | ¥1.487 | ¥1.492 | ¥1.414 | 18,664,400 | |
| ¥1.488 | -0.07 | -4.5% | ¥1.555 | ¥1.558 | ¥1.471 | 16,044,500 | |
| ¥1.558 | -0.04 | -2.5% | ¥1.612 | ¥1.612 | ¥1.553 | 14,123,600 | |
| ¥1.598 | +0.016 | +1.0% | ¥1.579 | ¥1.602 | ¥1.576 | 8,883,500 | |
| ¥1.582 | -0.068 | -4.1% | ¥1.634 | ¥1.65 | ¥1.576 | 14,526,700 | |
| ¥1.65 | -0.039 | -2.3% | ¥1.677 | ¥1.681 | ¥1.649 | 9,902,300 | |
| ¥1.689 | -0.005 | -0.3% | ¥1.691 | ¥1.705 | ¥1.685 | 9,721,200 | |
| ¥1.694 | +0.01 | +0.6% | ¥1.72 | ¥1.735 | ¥1.685 | 14,503,300 | |
| ¥1.684 | +0.005 | +0.3% | ¥1.692 | ¥1.705 | ¥1.671 | 10,738,500 | |
| ¥1.679 | +0.044 | +2.7% | ¥1.658 | ¥1.699 | ¥1.657 | 19,461,100 | |
| ¥1.635 | -0.01 | -0.6% | ¥1.634 | ¥1.658 | ¥1.625 | 12,394,200 | |
| ¥1.645 | +0.063 | +4.0% | ¥1.583 | ¥1.65 | ¥1.58 | 19,189,400 | |
| ¥1.582 | +0.027 | +1.7% | ¥1.55 | ¥1.605 | ¥1.55 | 14,103,900 | |
| ¥1.555 | -0.024 | -1.5% | ¥1.549 | ¥1.58 | ¥1.543 | 7,186,000 | |
| ¥1.579 | -0.019 | -1.2% | ¥1.579 | ¥1.59 | ¥1.545 | 11,457,500 | |
| ¥1.598 | -0.014 | -0.9% | ¥1.603 | ¥1.615 | ¥1.592 | 6,799,900 | |
| ¥1.612 | -0.009 | -0.6% | ¥1.639 | ¥1.639 | ¥1.601 | 10,594,800 | |
| ¥1.621 | -0.022 | -1.3% | ¥1.64 | ¥1.652 | ¥1.613 | 9,231,300 | |
| ¥1.643 | +0.033 | +2.0% | ¥1.626 | ¥1.654 | ¥1.611 | 13,882,700 | |
| ¥1.61 | -0.03 | -1.8% | ¥1.649 | ¥1.665 | ¥1.595 | 12,114,100 | |
| ¥1.64 | -0.005 | -0.3% | ¥1.679 | ¥1.679 | ¥1.625 | 7,788,300 | |
| ¥1.645 | -0.034 | -2.0% | ¥1.663 | ¥1.67 | ¥1.635 | 8,806,600 | |
| ¥1.679 | -0.031 | -1.8% | ¥1.709 | ¥1.711 | ¥1.675 | 6,563,700 | |
| ¥1.71 | +0.018 | +1.1% | ¥1.663 | ¥1.713 | ¥1.647 | 7,572,100 | |
| ¥1.692 | -0.03 | -1.7% | ¥1.708 | ¥1.74 | ¥1.69 | 9,541,000 | |
| ¥1.722 | +0.062 | +3.7% | ¥1.671 | ¥1.724 | ¥1.662 | 12,393,500 | |
| ¥1.66 | +0.025 | +1.5% | ¥1.648 | ¥1.672 | ¥1.616 | 9,042,000 | |
| ¥1.635 | +0.004 | +0.2% | ¥1.622 | ¥1.653 | ¥1.592 | 9,908,900 | |
| ¥1.631 | -0.054 | -3.2% | ¥1.686 | ¥1.686 | ¥1.602 | 11,272,800 | |
| ¥1.685 | +0.004 | +0.2% | ¥1.671 | ¥1.704 | ¥1.67 | 9,112,300 | |
| ¥1.681 | -0.017 | -1.0% | ¥1.716 | ¥1.723 | ¥1.666 | 10,640,400 | |
| ¥1.698 | -0.123 | -6.8% | ¥1.77 | ¥1.787 | ¥1.684 | 19,125,900 | |
| ¥1.821 | +0.007 | +0.4% | ¥1.814 | ¥1.826 | ¥1.783 | 9,173,100 | |
| ¥1.814 | +0.069 | +4.0% | ¥1.745 | ¥1.817 | ¥1.744 | 15,617,900 | |
| ¥1.745 | -0.006 | -0.3% | ¥1.765 | ¥1.766 | ¥1.718 | 8,771,600 | |
| ¥1.751 | -0.01 | -0.6% | ¥1.79 | ¥1.809 | ¥1.74 | 14,374,200 | |
| ¥1.761 | +0.024 | +1.4% | ¥1.739 | ¥1.775 | ¥1.737 | 8,357,000 | |
| ¥1.737 | -0.027 | -1.5% | ¥1.74 | ¥1.779 | ¥1.727 | 13,033,000 | |
| ¥1.764 | -0.005 | -0.3% | ¥1.785 | ¥1.786 | ¥1.731 | 16,111,200 | |
| ¥1.769 | +0.043 | +2.5% | ¥1.717 | ¥1.773 | ¥1.713 | 15,253,800 | |
| ¥1.726 | +0.008 | +0.5% | ¥1.675 | ¥1.755 | ¥1.671 | 14,605,500 | |
| ¥1.718 | +0.079 | +4.8% | ¥1.638 | ¥1.738 | ¥1.629 | 24,660,300 | |
| ¥1.639 | +0.065 | +4.1% | ¥1.586 | ¥1.652 | ¥1.577 | 27,003,600 | |
| ¥1.574 | -0.087 | -5.2% | ¥1.623 | ¥1.649 | ¥1.573 | 24,651,500 | |
| ¥1.661 | +0.056 | +3.5% | ¥1.726 | ¥1.756 | ¥1.66 | 27,304,800 | |
| ¥1.605 | -0.103 | -6.0% | ¥1.666 | ¥1.695 | ¥1.583 | 21,346,100 | |
| ¥1.708 | -0.008 | -0.5% | ¥1.75 | ¥1.752 | ¥1.631 | 23,590,100 | |
| ¥1.716 | -0.114 | -6.2% | ¥1.771 | ¥1.822 | ¥1.70 | 16,034,800 | |
| ¥1.83 | +0.015 | +0.8% | ¥1.797 | ¥1.84 | ¥1.745 | 14,301,100 | |
| ¥1.815 | -0.003 | -0.2% | ¥1.771 | ¥1.855 | ¥1.771 | 16,888,800 | |
| ¥1.818 | -0.063 | -3.3% | ¥1.878 | ¥1.919 | ¥1.796 | 21,494,000 | |
| ¥1.881 | -0.039 | -2.0% | ¥1.878 | ¥1.959 | ¥1.862 | 36,360,500 | |
| ¥1.92 | +0.178 | +10.2% | ¥1.761 | ¥1.92 | ¥1.686 | 35,944,200 |
- Ticker
- Shanghai:588040
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua SSE Science And Technology Innovation Board 50 Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua SSE Science And Technology Innovation Board 50 Index Exchange Traded Fund.