Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Penghua CSI Alcohol ETF (512690.SS)

0.5950
0.0000
(0.00%)
At close: April 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.59500.60000.59400.59500.5950539,098,677
Apr 29, 20250.59900.60000.59200.59500.5950870,794,800
Apr 28, 20250.60300.60700.60100.60100.6010741,308,723
Apr 25, 20250.60200.60700.60100.60300.6030564,309,864
Apr 24, 20250.60400.60600.60100.60200.60201,249,673,000
Apr 23, 20250.60900.61000.60200.60500.60501,344,103,340
Apr 22, 20250.60700.61100.60500.60700.60701,124,715,120
Apr 21, 20250.61300.61400.60600.60800.60801,098,046,100
Apr 18, 20250.61900.61900.61100.61400.6140606,443,899
Apr 17, 20250.61100.62200.60900.62000.62001,016,611,711
Apr 16, 20250.61000.61600.60500.61400.6140828,555,530
Apr 15, 20250.61200.61500.60800.61200.6120659,268,099
Apr 14, 20250.61600.62100.61100.61200.6120887,073,800
Apr 11, 20250.62200.62500.61100.61800.61801,078,477,900
Apr 10, 20250.62300.62600.61300.62500.62501,256,586,554
Apr 9, 20250.60500.62500.60300.62200.62201,112,468,655
Apr 8, 20250.59700.61500.59500.61400.61401,241,237,699
Apr 7, 20250.60400.61300.57800.59400.59402,141,629,266
Apr 3, 20250.61100.62800.60900.62400.62401,159,810,205
Apr 2, 20250.61600.62200.61300.61600.6160584,891,700
Apr 1, 20250.61500.62100.61400.61600.6160822,645,427
Mar 31, 20250.62100.62300.61100.61500.6150762,166,400
Mar 28, 20250.62800.63100.62000.62300.62301,123,982,000
Mar 27, 20250.62200.63100.62000.62900.6290931,098,900
Mar 26, 20250.62300.62600.62000.62300.6230627,461,300
Mar 25, 20250.62400.62500.61600.62300.6230763,152,347
Mar 24, 20250.62200.62500.61600.62400.62401,043,224,600
Mar 21, 20250.62800.63700.62100.62200.62201,187,366,738
Mar 20, 20250.64100.64200.62900.63100.63101,600,184,252
Mar 19, 20250.64600.65100.63900.64100.64101,172,488,968
Mar 18, 20250.65200.65400.64300.64600.64601,671,095,321
Mar 17, 20250.65800.66200.64500.65200.65201,707,961,977
Mar 14, 20250.62300.65700.62300.65200.65203,412,831,585
Mar 13, 20250.62400.63200.62000.62300.62301,039,696,396
Mar 12, 20250.63000.63400.62100.62400.62401,099,753,111
Mar 11, 20250.60800.63000.60700.62900.62901,781,393,064
Mar 10, 20250.61100.61400.60500.61300.6130973,080,896
Mar 7, 20250.60000.61500.59800.61200.61201,731,241,335
Mar 6, 20250.59400.60300.59000.60200.60201,391,967,120
Mar 5, 20250.59200.59300.58700.59200.5920855,573,860
Mar 4, 20250.59500.59600.58700.59300.59301,166,678,000
Mar 3, 20250.60300.61600.59400.59800.59801,697,656,334
Feb 28, 20250.60300.62000.60000.60200.60202,249,873,468
Feb 27, 20250.59100.60800.58900.60500.60502,034,987,006
Feb 26, 20250.58400.59200.58200.59100.59101,170,342,323
Feb 25, 20250.59200.59200.58300.58400.58401,402,735,698
Feb 24, 20250.58800.60200.58600.59600.59601,829,727,862
Feb 21, 20250.58800.59600.58300.58900.58902,125,140,500
Feb 20, 20250.58600.59300.58400.58700.5870935,551,300
Feb 19, 20250.58200.58900.57900.58900.58901,284,318,400
Feb 18, 20250.59000.59400.58100.58400.58401,450,853,400
Feb 17, 20250.59000.59600.58800.59100.59101,359,104,300
Feb 14, 20250.58900.59100.58400.58800.58801,534,535,812
Feb 13, 20250.57300.59600.57200.59100.59102,923,586,680
Feb 12, 20250.56500.57400.56400.57300.57301,073,503,285
Feb 11, 20250.57200.57400.56400.56500.5650849,114,800
Feb 10, 20250.57100.57200.56600.57200.57201,154,558,336
Feb 7, 20250.56300.57500.55900.57100.57101,642,514,006
Feb 6, 20250.56000.56600.55900.56300.56301,020,931,100
Feb 5, 20250.57300.57300.55900.56000.5600962,274,800
Jan 27, 20250.57500.57700.57000.57000.5700699,775,220
Jan 24, 20250.57300.57700.57000.57500.5750973,297,600
Jan 23, 20250.57800.58400.57400.57600.5760872,472,500
Jan 22, 20250.58300.58300.57200.57300.5730830,413,600
Jan 21, 20250.59400.59500.58200.58400.5840689,018,900
Jan 20, 20250.58800.59800.58800.59100.5910851,023,900
Jan 17, 20250.57900.59000.57900.58600.5860616,523,983
Jan 16, 20250.58600.59300.57700.58200.5820673,725,200
Jan 15, 20250.58500.58900.58100.58400.5840501,433,050
Jan 14, 20250.57100.58900.57100.58700.58701,101,235,548
Jan 13, 20250.56200.57200.56000.57200.5720720,941,793
Jan 10, 20250.57500.57800.56600.56700.5670684,025,400
Jan 9, 20250.57500.58500.57100.57800.5780852,911,900
Jan 8, 20250.57700.58200.56700.57500.57501,078,062,395
Jan 7, 20250.57700.58000.57200.57900.5790795,116,777
Jan 6, 20250.58100.58700.57300.57500.57501,163,475,100
Jan 3, 20250.60000.60300.58900.59200.5920882,125,982
Jan 2, 20250.61400.61500.59600.60000.60001,334,007,600
Dec 31, 20240.61800.62800.61500.61600.61601,385,387,000
Dec 30, 20240.62100.62600.61500.61700.61701,122,480,156
Dec 27, 20240.62100.62600.61800.62200.6220792,533,486
Dec 26, 20240.62100.62400.61800.62100.6210651,698,311
Dec 25, 20240.62500.62500.61900.62000.6200663,164,699
Dec 24, 20240.61900.62500.61700.62400.62401,117,696,268
Dec 23, 20240.62600.62800.61700.61900.61901,288,069,919
Dec 20, 20240.62500.63000.62200.62600.62601,399,486,272
Dec 19, 20240.62800.62900.62000.62500.62501,099,053,482
Dec 18, 20240.63700.64000.63200.63400.63401,717,364,915
Dec 17, 20240.63500.64300.63100.63600.6360941,052,100
Dec 16, 20240.64600.64700.63200.63400.63401,118,563,967
Dec 13, 20240.66300.66300.64600.64700.64701,899,250,867
Dec 12, 20240.65000.66900.64800.66900.66902,257,939,274
Dec 11, 20240.64200.66000.64100.65300.65301,516,337,372
Dec 10, 20240.66300.67000.64500.64600.64602,789,389,715
Dec 9, 20240.63500.64200.63100.63400.6340932,188,456
Dec 6, 20240.63100.64000.62900.63600.63601,131,505,856
Dec 5, 20240.63000.63200.62600.63000.6300886,490,438
Dec 4, 20240.63700.63800.63000.63100.63101,016,153,119
Dec 3, 20240.64000.64100.63400.63800.6380861,430,500
Dec 2, 20240.63600.64300.63200.64000.64001,132,735,100
Nov 29, 20240.63100.64800.63000.63700.63701,691,064,400
Nov 28, 20240.63200.63600.62700.62800.6280882,819,000
Nov 27, 20240.62300.63900.61800.63600.63601,314,898,699
Nov 26, 20240.61800.63300.61600.62500.62501,265,475,200
Nov 25, 20240.62000.63100.61500.62200.62201,072,986,471
Nov 22, 20240.64200.64500.61900.62000.62001,953,476,271
Nov 21, 20240.64300.64700.63800.64200.64201,044,104,700
Nov 20, 20240.64000.64800.63500.64500.64501,334,951,188
Nov 19, 20240.64600.64900.62600.64300.64301,657,193,500
Nov 18, 20240.65300.65800.64000.64200.64201,655,655,776
Nov 15, 20240.65700.66500.65000.65200.65201,815,321,000
Nov 14, 20240.66500.67300.65800.65900.65901,918,850,900
Nov 13, 20240.66200.67300.66000.66900.66901,900,601,800
Nov 12, 20240.67400.68700.66400.66800.66802,898,190,107
Nov 11, 20240.66600.67400.65500.67400.67403,051,471,500
Nov 8, 20240.71900.71900.67500.67800.67804,019,401,501
Nov 7, 20240.64000.70700.63800.70600.70603,663,442,651
Nov 6, 20240.64600.65100.63600.64300.64302,042,159,673
Nov 5, 20240.62800.64700.62400.64700.64702,203,158,611
Nov 4, 20240.62700.63200.61800.63100.63101,190,239,600
Nov 1, 20240.61200.63000.61100.62300.62301,350,535,309
Oct 31, 20240.61300.62100.60800.61400.61401,031,560,300
Oct 30, 20240.62200.62900.61200.61800.61801,197,210,000
Oct 29, 20240.64200.65000.62600.62700.62701,455,604,500
Oct 28, 20240.63100.64500.62200.64400.64401,971,429,360
Oct 25, 20240.62100.63400.61900.62700.62701,271,448,100
Oct 24, 20240.63000.63300.62000.62200.62201,157,476,689
Oct 23, 20240.62600.64200.62000.63500.63501,791,603,090
Oct 22, 20240.61300.62900.61200.62600.62601,709,159,800
Oct 21, 20240.61100.62000.60500.61600.61601,678,624,378
Oct 18, 20240.59100.62700.58900.61600.61602,274,040,740
Oct 17, 20240.61400.61600.59500.59600.59601,324,701,476
Oct 16, 20240.60600.62000.60300.60900.60901,160,866,416
Oct 15, 20240.63300.63700.61500.61500.6150996,277,140
Oct 14, 20240.63100.64200.61700.63800.63801,253,764,520
Oct 11, 20240.64000.65200.62200.63100.63101,309,268,262
Oct 10, 20240.63900.66900.63200.65200.65201,755,393,030
Oct 9, 20240.69000.69000.65400.65400.65402,807,967,815
Oct 8, 20240.78100.78100.67000.72700.72704,729,433,391
Sep 30, 20240.71000.71000.65400.71000.71002,967,942,734
Sep 27, 20240.61700.64500.60600.64500.64501,582,541,186
Sep 26, 20240.53100.58600.53000.58600.58601,987,141,461
Sep 25, 20240.53700.54900.53200.53300.5330963,752,580
Sep 24, 20240.50800.53100.50100.53000.53001,564,751,202
Sep 23, 20240.49800.51000.49800.50000.5000587,540,300
Sep 20, 20240.49500.49900.49100.49900.4990549,442,700
Sep 19, 20240.48600.50700.48200.49800.49801,186,563,608
Sep 18, 20240.48800.49000.48000.48500.4850553,871,100
Sep 13, 20240.50100.50200.48900.49000.4900688,679,200
Sep 12, 20240.51300.51500.50100.50200.5020711,142,800
Sep 11, 20240.51400.51800.50900.51200.5120393,654,100
Sep 10, 20240.51400.52100.51200.51600.5160467,209,300
Sep 9, 20240.51800.52000.51100.51300.5130404,469,788
Sep 6, 20240.53000.53000.52100.52100.5210272,657,900
Sep 5, 20240.52700.53200.52600.53000.5300316,290,100
Sep 4, 20240.52900.53600.52700.52800.5280259,980,800
Sep 3, 20240.52600.53700.52600.53300.5330451,670,900
Sep 2, 20240.54200.54200.52500.52600.5260583,647,800
Aug 30, 20240.52700.55400.52400.54700.5470802,378,514
Aug 29, 20240.51500.53300.51400.52900.5290954,412,038
Aug 28, 20240.52700.52800.51000.51700.5170748,349,300
Aug 27, 20240.53200.53400.52500.53100.5310664,047,900
Aug 26, 20240.53800.54100.53100.53300.5330354,285,100
Aug 23, 20240.53600.54300.53500.53700.5370300,182,900
Aug 22, 20240.54600.54700.53300.53700.5370451,593,500
Aug 21, 20240.54900.55200.54600.54600.5460248,643,000
Aug 20, 20240.55800.55800.54900.55100.5510370,778,801
Aug 19, 20240.56000.57000.55600.55700.5570510,729,500
Aug 16, 20240.56200.56300.55700.56000.5600349,748,200
Aug 15, 20240.55800.56900.55700.56300.5630397,881,957
Aug 14, 20240.56800.56800.55800.56000.5600317,696,700
Aug 13, 20240.57500.57500.56400.56800.5680351,426,000
Aug 12, 20240.57500.57800.57200.57500.5750285,896,800
Aug 9, 20240.58600.58900.57700.57800.5780562,043,700
Aug 8, 20240.56900.59000.56800.58100.5810865,909,100
Aug 7, 20240.56600.57400.56300.57100.5710576,274,200
Aug 6, 20240.56600.57300.56100.56800.5680601,873,295
Aug 5, 20240.55400.57500.55300.56400.56401,045,994,600
Aug 2, 20240.55400.56300.55300.55600.5560568,356,741
Aug 1, 20240.57100.57200.55700.55900.5590890,252,000
Jul 31, 20240.55200.57600.55100.57200.5720987,464,000
Jul 30, 20240.55100.55400.54300.55300.5530732,651,700
Jul 29, 20240.56300.56500.55500.55500.5550491,544,500
Jul 26, 20240.56500.57200.56100.56300.5630550,841,200
Jul 25, 20240.56200.57000.56000.56400.5640478,861,999
Jul 24, 20240.56900.57500.56200.56400.5640633,808,098
Jul 23, 20240.59400.59500.57100.57200.5720727,056,970
Jul 22, 20240.60800.60900.59300.59400.5940907,488,698
Jul 19, 20240.59400.61000.59100.60900.6090937,035,844
Jul 18, 20240.59600.60700.59400.59700.5970606,455,149
Jul 17, 20240.58400.59900.58100.59900.5990668,290,800
Jul 16, 20240.58300.58800.57900.58500.5850380,940,100
Jul 15, 20240.58500.59200.58300.58500.5850426,521,100
Jul 12, 20240.58400.59000.58000.58700.5870578,487,600
Jul 11, 20240.57200.58700.56800.58200.5820857,488,500
Jul 10, 20240.56300.57600.56100.56500.5650526,963,500
Jul 9, 20240.56000.57000.55400.56600.5660636,244,100
Jul 8, 20240.57200.57400.55800.55900.5590562,733,900
Jul 5, 20240.57800.58400.57000.57500.5750575,609,800
Jul 4, 20240.59000.59300.58000.58000.5800430,736,800
Jul 3, 20240.59500.59700.58800.59000.5900408,620,600
Jul 2, 20240.58300.60200.58100.59500.5950754,224,954
Jul 1, 20240.58900.59200.57700.58600.5860584,789,954
Jun 28, 20240.59700.60300.58800.59000.5900699,566,454
Jun 27, 20240.60800.60900.59800.60000.6000491,486,000
Jun 26, 20240.60400.61100.60200.61000.6100459,164,700
Jun 25, 20240.60700.61500.60200.60700.6070628,047,500
Jun 24, 20240.59500.61600.59100.60700.6070752,109,400
Jun 21, 20240.61500.61700.60300.60600.6060687,912,400
Jun 20, 20240.62300.62800.61700.61700.6170579,565,055
Jun 19, 20240.62600.63000.62000.62300.6230546,333,100
Jun 18, 20240.63100.63900.62300.62600.6260825,185,944
Jun 17, 20240.62800.63600.62000.63400.6340676,702,802
Jun 14, 20240.63000.63600.62000.63500.6350814,396,798
Jun 13, 20240.64200.64200.63000.63200.6320540,981,286
Jun 12, 20240.64000.64700.63900.64100.6410496,354,660
Jun 11, 20240.65200.65300.63700.64300.6430669,976,400
Jun 7, 20240.66600.66700.65300.65600.6560453,624,300
Jun 6, 20240.67100.67300.66000.66400.6640638,371,004
Jun 5, 20240.67700.68200.67000.67100.6710465,453,800
Jun 4, 20240.67100.68000.66800.67900.6790490,005,000
Jun 3, 20240.67400.67800.66700.67100.6710425,759,900
May 31, 20240.67300.67800.67300.67400.6740344,117,200
May 30, 20240.68000.68100.67000.67200.6720504,641,300
May 29, 20240.68400.68900.68000.68300.6830362,901,800
May 28, 20240.69200.69300.68400.68500.6850356,938,000
May 27, 20240.69300.69700.68900.69300.6930443,674,200
May 24, 20240.70000.70100.69100.69200.6920325,321,600
May 23, 20240.71100.71300.70000.70100.7010333,913,500
May 22, 20240.71700.71900.70700.71100.7110409,702,000
May 21, 20240.71800.72300.71300.71800.7180442,305,600
May 20, 20240.72000.73300.72000.72200.7220556,581,200
May 17, 20240.70800.71900.70500.71900.7190712,153,145
May 16, 20240.70300.71300.69500.70800.7080506,365,654
May 15, 20240.70300.70600.70000.70000.7000252,217,900
May 14, 20240.70000.70700.69800.70400.7040319,234,700
May 13, 20240.71100.71100.69800.70100.7010509,625,011
May 10, 20240.72300.72600.71100.71600.7160359,197,200
May 9, 20240.71800.72300.71700.72000.7200408,612,800
May 8, 20240.72500.72700.71600.71900.7190373,304,900
May 7, 20240.72400.72900.71600.72700.7270438,926,800
May 6, 20240.70900.73300.70900.72400.7240873,115,285
Apr 30, 20240.70100.71100.69800.69900.6990396,699,000