Stock listing
Shenzhen:159982 Penghua CSI 500 Index ETF Fund 股价
Follow Penghua CSI 500 Index ETF Fund into a list and get an email when it puts out news.
Share price · SZSE:159982
¥1.87 CNY +0.02 (+0.9%)
Close on Oct 20, 2026
- Day range
- ¥1.83 – ¥1.88 CNYOct 20, 2026
- Volume
- 2.84M sharesOct 20, 2026
- 52-week range
- ¥1.78 – ¥2.43 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:159982 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.867 | +0.016 | +0.9% | ¥1.84 | ¥1.878 | ¥1.832 | 2,838,500 | |
| ¥1.851 | +0.008 | +0.4% | ¥1.833 | ¥1.863 | ¥1.821 | 6,547,800 | |
| ¥1.843 | +0.001 | +0.1% | ¥1.843 | ¥1.879 | ¥1.827 | 7,707,000 | |
| ¥1.842 | -0.056 | -3.0% | ¥1.885 | ¥1.885 | ¥1.827 | 18,962,199 | |
| ¥1.898 | -0.027 | -1.4% | ¥1.923 | ¥1.933 | ¥1.887 | 4,303,200 | |
| ¥1.925 | -0.002 | -0.1% | ¥1.913 | ¥1.942 | ¥1.875 | 9,462,600 | |
| ¥1.927 | -0.042 | -2.1% | ¥1.96 | ¥1.964 | ¥1.923 | 14,941,400 | |
| ¥1.969 | +0.003 | +0.2% | ¥1.952 | ¥1.976 | ¥1.913 | 10,725,700 | |
| ¥1.966 | -0.055 | -2.7% | ¥2.011 | ¥2.023 | ¥1.952 | 10,527,800 | |
| ¥2.021 | +0.001 | 0.0% | ¥2.02 | ¥2.029 | ¥2.012 | 5,607,300 | |
| ¥2.02 | +0.009 | +0.4% | ¥2.011 | ¥2.026 | ¥2.001 | 5,142,500 | |
| ¥2.011 | -0.054 | -2.6% | ¥2.059 | ¥2.06 | ¥1.992 | 7,171,100 | |
| ¥2.065 | -0.038 | -1.8% | ¥2.098 | ¥2.10 | ¥2.059 | 6,898,400 | |
| ¥2.103 | -0.009 | -0.4% | ¥2.112 | ¥2.114 | ¥2.10 | 4,790,000 | |
| ¥2.112 | -0.007 | -0.3% | ¥2.129 | ¥2.139 | ¥2.107 | 5,509,100 | |
| ¥2.119 | +0.016 | +0.8% | ¥2.111 | ¥2.125 | ¥2.109 | 3,560,800 | |
| ¥2.103 | +0.036 | +1.7% | ¥2.071 | ¥2.111 | ¥2.071 | 4,913,100 | |
| ¥2.067 | -0.01 | -0.5% | ¥2.073 | ¥2.09 | ¥2.057 | 4,578,300 | |
| ¥2.077 | +0.028 | +1.4% | ¥2.044 | ¥2.079 | ¥2.031 | 4,949,300 | |
| ¥2.049 | -0.001 | 0.0% | ¥2.05 | ¥2.062 | ¥2.036 | 6,135,100 | |
| ¥2.05 | +0.004 | +0.2% | ¥2.046 | ¥2.054 | ¥2.021 | 4,105,200 | |
| ¥2.046 | -0.035 | -1.7% | ¥2.081 | ¥2.081 | ¥2.012 | 6,380,000 | |
| ¥2.081 | -0.015 | -0.7% | ¥2.083 | ¥2.097 | ¥2.077 | 2,597,200 | |
| ¥2.096 | -0.002 | -0.1% | ¥2.097 | ¥2.109 | ¥2.085 | 2,172,800 | |
| ¥2.098 | +0.003 | +0.1% | ¥2.10 | ¥2.114 | ¥2.089 | 4,504,500 | |
| ¥2.095 | +0.027 | +1.3% | ¥2.07 | ¥2.105 | ¥2.07 | 4,141,600 | |
| ¥2.068 | -0.028 | -1.3% | ¥2.106 | ¥2.12 | ¥2.055 | 4,789,400 | |
| ¥2.096 | +0.008 | +0.4% | ¥2.091 | ¥2.105 | ¥2.074 | 5,211,100 | |
| ¥2.088 | -0.035 | -1.6% | ¥2.123 | ¥2.123 | ¥2.076 | 4,118,900 | |
| ¥2.123 | -0.02 | -0.9% | ¥2.143 | ¥2.146 | ¥2.118 | 11,959,300 | |
| ¥2.143 | +0.011 | +0.5% | ¥2.132 | ¥2.146 | ¥2.095 | 4,672,200 | |
| ¥2.132 | -0.012 | -0.6% | ¥2.144 | ¥2.155 | ¥2.13 | 3,689,800 | |
| ¥2.144 | +0.046 | +2.2% | ¥2.099 | ¥2.147 | ¥2.096 | 3,841,900 | |
| ¥2.098 | +0.019 | +0.9% | ¥2.079 | ¥2.116 | ¥2.078 | 10,575,200 | |
| ¥2.079 | -0.004 | -0.2% | ¥2.065 | ¥2.09 | ¥2.044 | 3,878,200 | |
| ¥2.083 | -0.033 | -1.6% | ¥2.114 | ¥2.12 | ¥2.056 | 6,762,900 | |
| ¥2.116 | -0.003 | -0.1% | ¥2.105 | ¥2.123 | ¥2.092 | 4,548,400 | |
| ¥2.119 | +0.019 | +0.9% | ¥2.105 | ¥2.137 | ¥2.105 | 5,166,700 | |
| ¥2.10 | -0.094 | -4.3% | ¥2.182 | ¥2.182 | ¥2.093 | 12,451,900 | |
| ¥2.194 | -0.007 | -0.3% | ¥2.201 | ¥2.206 | ¥2.168 | 11,073,700 | |
| ¥2.201 | +0.055 | +2.6% | ¥2.155 | ¥2.206 | ¥2.15 | 12,641,200 | |
| ¥2.146 | +0.003 | +0.1% | ¥2.143 | ¥2.152 | ¥2.125 | 6,563,900 | |
| ¥2.143 | -0.017 | -0.8% | ¥2.161 | ¥2.187 | ¥2.142 | 6,113,300 | |
| ¥2.16 | +0.021 | +1.0% | ¥2.141 | ¥2.168 | ¥2.137 | 6,434,001 | |
| ¥2.139 | -0.021 | -1.0% | ¥2.148 | ¥2.172 | ¥2.131 | 42,008,500 | |
| ¥2.16 | +0.012 | +0.6% | ¥2.16 | ¥2.161 | ¥2.131 | 9,839,800 | |
| ¥2.148 | +0.039 | +1.8% | ¥2.111 | ¥2.148 | ¥2.089 | 9,511,100 | |
| ¥2.109 | +0.005 | +0.2% | ¥2.097 | ¥2.119 | ¥2.078 | 10,874,600 | |
| ¥2.104 | +0.054 | +2.6% | ¥2.05 | ¥2.114 | ¥2.043 | 23,518,400 | |
| ¥2.05 | +0.051 | +2.6% | ¥2.014 | ¥2.061 | ¥2.008 | 68,022,600 | |
| ¥1.999 | -0.02 | -1.0% | ¥2.016 | ¥2.02 | ¥1.994 | 4,769,800 | |
| ¥2.019 | +0.041 | +2.1% | ¥1.994 | ¥2.06 | ¥1.994 | 4,858,700 | |
| ¥1.978 | -0.049 | -2.4% | ¥2.021 | ¥2.032 | ¥1.945 | 7,697,900 | |
| ¥2.027 | +0.02 | +1.0% | ¥2.003 | ¥2.043 | ¥1.972 | 8,593,800 | |
| ¥2.007 | -0.066 | -3.2% | ¥2.06 | ¥2.08 | ¥1.994 | 8,987,400 | |
| ¥2.073 | +0.035 | +1.7% | ¥2.023 | ¥2.077 | ¥2.005 | 6,658,800 | |
| ¥2.038 | -0.027 | -1.3% | ¥2.053 | ¥2.059 | ¥2.019 | 10,803,700 | |
| ¥2.065 | -0.007 | -0.3% | ¥2.072 | ¥2.08 | ¥2.046 | 5,806,900 | |
| ¥2.072 | -0.011 | -0.5% | ¥2.083 | ¥2.104 | ¥2.056 | 6,004,900 | |
| ¥2.083 | +0.094 | +4.7% | ¥1.992 | ¥2.088 | ¥1.947 | 11,040,300 | |
| ¥1.989 | -0.037 | -1.8% | ¥2.041 | ¥2.055 | ¥1.938 | 14,416,500 |
- Ticker
- Shenzhen:159982
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua CSI 500 Index ETF Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI 500 Index ETF Fund.