Penghua Shenzhen Energy Real Estate Investement Trust 180401
SZSE · China · Finance
CNY 5.40+0.01 (+0.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.40 | +0.22% | CNY 5.39 | CNY 5.40 | CNY 5.36 | 239.02K |
| 2026-09-29 | CNY 5.39 | -0.04% | CNY 5.39 | CNY 5.40 | CNY 5.39 | 67.25K |
| 2026-09-28 | CNY 5.39 | +0.15% | CNY 5.38 | CNY 5.40 | CNY 5.37 | 357.76K |
| 2026-09-24 | CNY 5.38 | +0.13% | CNY 5.37 | CNY 5.39 | CNY 5.37 | 725.54K |
| 2026-09-23 | CNY 5.37 | +0.50% | CNY 5.32 | CNY 5.40 | CNY 5.32 | 877.77K |
| 2026-09-22 | CNY 5.35 | -0.21% | CNY 5.36 | CNY 5.37 | CNY 5.32 | 965.78K |
| 2026-09-21 | CNY 5.36 | +0.09% | CNY 5.34 | CNY 5.37 | CNY 5.34 | 639.63K |
| 2026-09-18 | CNY 5.35 | -1.40% | CNY 5.40 | CNY 5.43 | CNY 5.35 | 892.31K |
| 2026-09-17 | CNY 5.43 | -0.02% | CNY 5.43 | CNY 5.46 | CNY 5.39 | 3.37M |
| 2026-09-16 | CNY 5.43 | +0.13% | CNY 5.40 | CNY 5.45 | CNY 5.40 | 815.91K |
| 2026-09-15 | CNY 5.42 | +0.54% | CNY 5.44 | CNY 5.47 | CNY 5.38 | 1.86M |
| 2026-09-14 | CNY 5.39 | -2.64% | CNY 5.50 | CNY 5.50 | CNY 5.38 | 1.60M |
| 2026-09-11 | CNY 5.54 | +0.04% | CNY 5.54 | CNY 5.55 | CNY 5.53 | 227.90K |
| 2026-09-10 | CNY 5.54 | -0.23% | CNY 5.56 | CNY 5.57 | CNY 5.51 | 988.82K |
| 2026-09-09 | CNY 5.55 | +1.09% | CNY 5.49 | CNY 5.56 | CNY 5.49 | 843.65K |
| 2026-09-08 | CNY 5.49 | -0.07% | CNY 5.49 | CNY 5.51 | CNY 5.47 | 887.95K |
| 2026-09-07 | CNY 5.49 | -0.34% | CNY 5.48 | CNY 5.51 | CNY 5.47 | 829.62K |
| 2026-09-04 | CNY 5.51 | -0.38% | CNY 5.53 | CNY 5.54 | CNY 5.46 | 1.54M |
| 2026-09-03 | CNY 5.53 | -0.29% | CNY 5.55 | CNY 5.55 | CNY 5.52 | 481.57K |
| 2026-09-02 | CNY 5.55 | -0.91% | CNY 5.56 | CNY 5.57 | CNY 5.54 | 563.75K |
| 2026-09-01 | CNY 5.60 | -0.25% | CNY 5.64 | CNY 5.65 | CNY 5.55 | 757.18K |
| 2026-08-31 | CNY 5.62 | -0.30% | CNY 5.63 | CNY 5.64 | CNY 5.62 | 252.77K |
| 2026-08-28 | CNY 5.63 | -1.11% | CNY 5.70 | CNY 5.70 | CNY 5.62 | 1.22M |
| 2026-08-27 | CNY 5.70 | +0.19% | CNY 5.68 | CNY 5.73 | CNY 5.65 | 707.42K |
| 2026-08-26 | CNY 5.68 | +0.37% | CNY 5.66 | CNY 5.70 | CNY 5.62 | 873.49K |
| 2026-08-25 | CNY 5.66 | +0.32% | CNY 5.64 | CNY 5.67 | CNY 5.61 | 548.22K |
| 2026-08-24 | CNY 5.65 | -0.49% | CNY 5.66 | CNY 5.66 | CNY 5.62 | 1.12M |
| 2026-08-21 | CNY 5.67 | -0.12% | CNY 5.68 | CNY 5.70 | CNY 5.62 | 787.14K |
| 2026-08-20 | CNY 5.68 | +0.44% | CNY 5.62 | CNY 5.68 | CNY 5.62 | 727.92K |
| 2026-08-19 | CNY 5.66 | 0.00% | CNY 5.62 | CNY 5.67 | CNY 5.62 | 776.77K |
| 2026-08-18 | CNY 5.66 | +0.93% | CNY 5.61 | CNY 5.66 | CNY 5.57 | 743.41K |
| 2026-08-17 | CNY 5.60 | +0.07% | CNY 5.60 | CNY 5.60 | CNY 5.55 | 719.98K |
| 2026-08-14 | CNY 5.60 | +0.59% | CNY 5.57 | CNY 5.60 | CNY 5.54 | 147.13K |
| 2026-08-13 | CNY 5.57 | +0.11% | CNY 5.53 | CNY 5.57 | CNY 5.53 | 189.36K |
| 2026-08-12 | CNY 5.56 | +0.38% | CNY 5.55 | CNY 5.56 | CNY 5.50 | 864.48K |
| 2026-08-11 | CNY 5.54 | -0.88% | CNY 5.58 | CNY 5.59 | CNY 5.52 | 1.10M |
| 2026-08-10 | CNY 5.59 | -0.30% | CNY 5.60 | CNY 5.62 | CNY 5.58 | 1.03M |
| 2026-08-07 | CNY 5.61 | -0.04% | CNY 5.59 | CNY 5.61 | CNY 5.51 | 1.42M |
| 2026-08-06 | CNY 5.61 | +0.59% | CNY 5.57 | CNY 5.62 | CNY 5.56 | 843.51K |
| 2026-08-05 | CNY 5.57 | -0.84% | CNY 5.62 | CNY 5.62 | CNY 5.50 | 672.75K |
| 2026-08-04 | CNY 5.62 | -0.57% | CNY 5.63 | CNY 5.65 | CNY 5.62 | 505.01K |
| 2026-08-03 | CNY 5.65 | -0.19% | CNY 5.62 | CNY 5.67 | CNY 5.62 | 859.70K |
| 2026-07-31 | CNY 5.66 | +0.28% | CNY 5.64 | CNY 5.67 | CNY 5.62 | 818.02K |
| 2026-07-30 | CNY 5.65 | +0.28% | CNY 5.62 | CNY 5.66 | CNY 5.61 | 911.14K |
| 2026-07-29 | CNY 5.63 | +0.23% | CNY 5.64 | CNY 5.65 | CNY 5.61 | 913.94K |
| 2026-07-28 | CNY 5.62 | -0.46% | CNY 5.65 | CNY 5.65 | CNY 5.61 | 400.51K |
| 2026-07-27 | CNY 5.65 | +0.28% | CNY 5.62 | CNY 5.65 | CNY 5.60 | 552.23K |
| 2026-07-24 | CNY 5.63 | +0.09% | CNY 5.63 | CNY 5.66 | CNY 5.60 | 793.34K |
| 2026-07-23 | CNY 5.63 | -0.25% | CNY 5.64 | CNY 5.64 | CNY 5.60 | 605.26K |
| 2026-07-22 | CNY 5.64 | -0.35% | CNY 5.62 | CNY 5.68 | CNY 5.61 | 687.43K |
| 2026-07-21 | CNY 5.66 | -0.02% | CNY 5.65 | CNY 5.66 | CNY 5.63 | 670.90K |
| 2026-07-20 | CNY 5.66 | -0.88% | CNY 5.71 | CNY 5.73 | CNY 5.60 | 594.47K |
| 2026-07-17 | CNY 5.71 | +0.55% | CNY 5.70 | CNY 5.74 | CNY 5.66 | 913.78K |
| 2026-07-16 | CNY 5.68 | +1.61% | CNY 5.59 | CNY 5.71 | CNY 5.54 | 3.09M |
| 2026-07-15 | CNY 5.59 | -3.02% | CNY 5.74 | CNY 5.74 | CNY 5.56 | 7.99M |
| 2026-07-14 | CNY 5.76 | -0.09% | CNY 5.79 | CNY 5.79 | CNY 5.76 | 2.01M |
| 2026-07-13 | CNY 5.77 | +1.02% | CNY 5.71 | CNY 5.77 | CNY 5.68 | 2.27M |
| 2026-07-10 | CNY 5.71 | +0.72% | CNY 5.65 | CNY 5.71 | CNY 5.65 | 974.01K |
| 2026-07-09 | CNY 5.67 | +0.14% | CNY 5.65 | CNY 5.68 | CNY 5.63 | 1.11M |
| 2026-07-08 | CNY 5.66 | -0.61% | CNY 5.68 | CNY 5.69 | CNY 5.66 | 813.08K |
| 2026-07-07 | CNY 5.70 | 0.00% | CNY 5.70 | CNY 5.70 | CNY 5.67 | 1.05M |
| 2026-07-06 | CNY 5.70 | -0.26% | CNY 5.71 | CNY 5.73 | CNY 5.68 | 1.44M |
| 2026-07-03 | CNY 5.71 | +1.21% | CNY 5.68 | CNY 5.71 | CNY 5.64 | 702.52K |
| 2026-07-02 | CNY 5.64 | -0.86% | CNY 5.68 | CNY 5.69 | CNY 5.12 | 941.08K |
| 2026-07-01 | CNY 5.69 | -0.26% | CNY 5.70 | CNY 5.71 | CNY 5.68 | 1.04M |
| 2026-06-30 | CNY 5.71 | -0.05% | CNY 5.69 | CNY 5.72 | CNY 5.66 | 2.30M |
| 2026-06-29 | CNY 5.71 | +1.17% | CNY 5.48 | CNY 5.72 | CNY 5.48 | 1.82M |
| 2026-06-26 | CNY 5.64 | -0.28% | CNY 5.63 | CNY 5.70 | CNY 5.62 | 1.09M |
| 2026-06-25 | CNY 5.66 | +2.17% | CNY 5.51 | CNY 5.70 | CNY 5.47 | 1.25M |
| 2026-06-24 | CNY 5.54 | +0.91% | CNY 5.49 | CNY 5.55 | CNY 5.43 | 596.68K |
| 2026-06-23 | CNY 5.49 | +0.73% | CNY 5.49 | CNY 5.52 | CNY 5.46 | 3.56M |
| 2026-06-22 | CNY 5.45 | -2.00% | CNY 5.60 | CNY 5.60 | CNY 5.35 | 964.06K |
| 2026-06-18 | CNY 5.56 | -1.16% | CNY 5.61 | CNY 5.61 | CNY 5.55 | 484.57K |
| 2026-06-17 | CNY 5.63 | -0.44% | CNY 5.66 | CNY 5.67 | CNY 5.62 | 749.69K |
| 2026-06-16 | CNY 5.65 | +0.20% | CNY 5.64 | CNY 5.67 | CNY 5.61 | 1.31M |
| 2026-06-15 | CNY 5.64 | +0.21% | CNY 5.63 | CNY 5.64 | CNY 5.59 | 1.16M |
| 2026-06-12 | CNY 5.63 | +1.39% | CNY 5.55 | CNY 5.64 | CNY 5.55 | 2.64M |
| 2026-06-11 | CNY 5.55 | -1.63% | CNY 5.64 | CNY 5.64 | CNY 5.55 | 2.40M |
| 2026-06-10 | CNY 5.64 | -0.12% | CNY 5.65 | CNY 5.66 | CNY 5.53 | 1.60M |
| 2026-06-09 | CNY 5.65 | -1.74% | CNY 5.75 | CNY 5.75 | CNY 5.64 | 1.61M |
| 2026-06-08 | CNY 5.75 | -0.09% | CNY 5.75 | CNY 5.76 | CNY 5.71 | 1.80M |
| 2026-06-05 | CNY 5.76 | -0.02% | CNY 5.76 | CNY 5.76 | CNY 5.71 | 3.36M |
| 2026-06-04 | CNY 5.76 | -0.16% | CNY 5.76 | CNY 5.79 | CNY 5.70 | 1.99M |
| 2026-06-03 | CNY 5.76 | -1.17% | CNY 5.82 | CNY 5.85 | CNY 5.76 | 3.56M |
| 2026-06-02 | CNY 5.83 | +1.02% | CNY 5.77 | CNY 5.86 | CNY 5.75 | 3.10M |
| 2026-06-01 | CNY 5.77 | +0.91% | CNY 5.72 | CNY 5.78 | CNY 5.72 | 1.67M |
| 2026-05-29 | CNY 5.72 | +2.03% | CNY 5.68 | CNY 5.72 | CNY 5.61 | 909.92K |
| 2026-05-28 | CNY 5.61 | -2.40% | CNY 5.74 | CNY 5.77 | CNY 5.58 | 4.34M |
| 2026-05-27 | CNY 5.75 | +1.43% | CNY 5.66 | CNY 5.75 | CNY 5.52 | 2.21M |
| 2026-05-26 | CNY 5.66 | +0.02% | CNY 5.66 | CNY 5.72 | CNY 5.60 | 5.10M |