Stock listing
Shanghai:512670 Penghua CSI National Defense Exchange Traded Fund 股价
Follow Penghua CSI National Defense Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:512670
¥0.701 CNY -0.015 (-2.1%)
Close on Nov 13, 2026
- Day range
- ¥0.699 – ¥0.729 CNYNov 13, 2026
- Volume
- 109.5M sharesNov 13, 2026
- 52-week range
- ¥0.677 – ¥1.110 CNYLowest and highest trades, Nov 14, 2025 – Nov 13, 2026
- Traded on an average day
- ¥73.30M CNYMedian day 98.09M shares · last 3 months, Aug 13, 2026 – Nov 13, 2026
Daily closes
Last 3 months, Aug 13, 2026 – Nov 13, 2026 · SSE:512670 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.701 | -0.015 | -2.1% | ¥0.715 | ¥0.729 | ¥0.699 | 109,537,400 | |
| ¥0.716 | -0.004 | -0.6% | ¥0.719 | ¥0.730 | ¥0.715 | 87,675,100 | |
| ¥0.720 | -0.001 | -0.1% | ¥0.720 | ¥0.724 | ¥0.712 | 81,206,300 | |
| ¥0.721 | -0.005 | -0.7% | ¥0.731 | ¥0.735 | ¥0.719 | 74,464,000 | |
| ¥0.726 | +0.007 | +1.0% | ¥0.721 | ¥0.737 | ¥0.721 | 126,423,700 | |
| ¥0.719 | -0.006 | -0.8% | ¥0.707 | ¥0.729 | ¥0.705 | 72,836,500 | |
| ¥0.725 | -0.001 | -0.1% | ¥0.720 | ¥0.740 | ¥0.716 | 130,846,300 | |
| ¥0.726 | +0.023 | +3.3% | ¥0.701 | ¥0.728 | ¥0.695 | 121,201,000 | |
| ¥0.703 | +0.002 | +0.3% | ¥0.696 | ¥0.720 | ¥0.695 | 88,751,000 | |
| ¥0.701 | +0.017 | +2.5% | ¥0.687 | ¥0.706 | ¥0.677 | 108,252,664 | |
| ¥0.684 | -0.027 | -3.8% | ¥0.700 | ¥0.709 | ¥0.683 | 116,582,200 | |
| ¥0.711 | 0.000 | 0.0% | ¥0.710 | ¥0.721 | ¥0.701 | 79,830,600 | |
| ¥0.711 | +0.006 | +0.9% | ¥0.704 | ¥0.714 | ¥0.696 | 82,621,600 | |
| ¥0.705 | -0.029 | -4.0% | ¥0.738 | ¥0.742 | ¥0.703 | 98,411,800 | |
| ¥0.734 | -0.004 | -0.5% | ¥0.733 | ¥0.740 | ¥0.726 | 75,517,400 | |
| ¥0.738 | +0.012 | +1.7% | ¥0.714 | ¥0.740 | ¥0.704 | 101,149,300 | |
| ¥0.726 | -0.018 | -2.4% | ¥0.744 | ¥0.745 | ¥0.724 | 116,155,075 | |
| ¥0.744 | -0.001 | -0.1% | ¥0.746 | ¥0.755 | ¥0.740 | 92,579,400 | |
| ¥0.745 | -0.002 | -0.3% | ¥0.745 | ¥0.750 | ¥0.733 | 80,567,724 | |
| ¥0.747 | +0.008 | +1.1% | ¥0.734 | ¥0.750 | ¥0.726 | 143,046,691 | |
| ¥0.739 | -0.003 | -0.4% | ¥0.724 | ¥0.753 | ¥0.724 | 146,707,600 | |
| ¥0.742 | 0.000 | 0.0% | ¥0.742 | ¥0.742 | ¥0.742 | 109,786,000 | |
| ¥0.742 | +0.001 | +0.1% | ¥0.738 | ¥0.755 | ¥0.731 | 99,122,554 | |
| ¥0.741 | +0.020 | +2.8% | ¥0.715 | ¥0.748 | ¥0.707 | 129,436,803 | |
| ¥0.721 | -0.016 | -2.2% | ¥0.736 | ¥0.738 | ¥0.720 | 64,417,056 | |
| ¥0.737 | -0.009 | -1.2% | ¥0.742 | ¥0.747 | ¥0.718 | 124,264,230 | |
| ¥0.746 | -0.007 | -0.9% | ¥0.753 | ¥0.769 | ¥0.741 | 99,404,186 | |
| ¥0.753 | +0.002 | +0.3% | ¥0.754 | ¥0.759 | ¥0.751 | 52,765,060 | |
| ¥0.751 | -0.001 | -0.1% | ¥0.750 | ¥0.755 | ¥0.743 | 44,002,704 | |
| ¥0.752 | -0.019 | -2.5% | ¥0.767 | ¥0.770 | ¥0.747 | 86,813,200 | |
| ¥0.771 | -0.014 | -1.8% | ¥0.780 | ¥0.786 | ¥0.769 | 125,108,900 | |
| ¥0.785 | -0.008 | -1.0% | ¥0.795 | ¥0.795 | ¥0.782 | 51,621,900 | |
| ¥0.793 | -0.005 | -0.6% | ¥0.800 | ¥0.804 | ¥0.790 | 99,637,700 | |
| ¥0.798 | +0.012 | +1.5% | ¥0.786 | ¥0.806 | ¥0.786 | 96,690,300 | |
| ¥0.786 | +0.007 | +0.9% | ¥0.781 | ¥0.790 | ¥0.781 | 69,210,500 | |
| ¥0.779 | -0.008 | -1.0% | ¥0.782 | ¥0.794 | ¥0.777 | 60,626,300 | |
| ¥0.787 | +0.009 | +1.2% | ¥0.780 | ¥0.788 | ¥0.773 | 68,654,900 | |
| ¥0.778 | -0.007 | -0.9% | ¥0.781 | ¥0.786 | ¥0.777 | 54,118,600 | |
| ¥0.785 | -0.017 | -2.1% | ¥0.796 | ¥0.796 | ¥0.781 | 72,885,900 | |
| ¥0.802 | -0.001 | -0.1% | ¥0.798 | ¥0.804 | ¥0.782 | 117,409,800 | |
| ¥0.803 | -0.003 | -0.4% | ¥0.796 | ¥0.812 | ¥0.796 | 126,625,700 | |
| ¥0.806 | +0.015 | +1.9% | ¥0.790 | ¥0.811 | ¥0.788 | 154,064,072 | |
| ¥0.791 | +0.011 | +1.4% | ¥0.777 | ¥0.793 | ¥0.777 | 82,806,016 | |
| ¥0.780 | -0.005 | -0.6% | ¥0.784 | ¥0.786 | ¥0.771 | 56,693,200 | |
| ¥0.785 | +0.001 | +0.1% | ¥0.785 | ¥0.797 | ¥0.780 | 144,842,300 | |
| ¥0.784 | 0.000 | 0.0% | ¥0.785 | ¥0.788 | ¥0.777 | 104,669,300 | |
| ¥0.784 | +0.003 | +0.4% | ¥0.777 | ¥0.793 | ¥0.774 | 116,639,000 | |
| ¥0.781 | +0.001 | +0.1% | ¥0.777 | ¥0.788 | ¥0.775 | 104,868,200 | |
| ¥0.780 | +0.015 | +2.0% | ¥0.761 | ¥0.782 | ¥0.760 | 146,290,400 | |
| ¥0.765 | +0.005 | +0.7% | ¥0.760 | ¥0.770 | ¥0.757 | 132,718,000 | |
| ¥0.760 | +0.017 | +2.3% | ¥0.742 | ¥0.761 | ¥0.742 | 64,760,600 | |
| ¥0.743 | +0.004 | +0.5% | ¥0.736 | ¥0.749 | ¥0.736 | 71,011,700 | |
| ¥0.739 | +0.001 | +0.1% | ¥0.733 | ¥0.742 | ¥0.724 | 60,561,600 | |
| ¥0.738 | -0.011 | -1.5% | ¥0.746 | ¥0.751 | ¥0.730 | 76,328,200 | |
| ¥0.749 | +0.005 | +0.7% | ¥0.740 | ¥0.751 | ¥0.736 | 124,961,657 | |
| ¥0.744 | -0.004 | -0.5% | ¥0.750 | ¥0.754 | ¥0.740 | 111,602,500 | |
| ¥0.748 | -0.038 | -4.8% | ¥0.788 | ¥0.788 | ¥0.746 | 165,068,938 | |
| ¥0.786 | -0.004 | -0.5% | ¥0.789 | ¥0.791 | ¥0.777 | 94,826,516 | |
| ¥0.790 | +0.012 | +1.5% | ¥0.777 | ¥0.790 | ¥0.774 | 98,092,759 | |
| ¥0.778 | +0.007 | +0.9% | ¥0.771 | ¥0.786 | ¥0.771 | 67,502,141 | |
| ¥0.771 | -0.007 | -0.9% | ¥0.782 | ¥0.787 | ¥0.771 | 77,589,300 |
- Ticker
- Shanghai:512670
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua CSI National Defense Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI National Defense Exchange Traded Fund.