Stock listing
Shanghai:561250 Penghua CSI Rare Metals Theme ETF 股价
Follow Penghua CSI Rare Metals Theme ETF into a list and get an email when it puts out news.
Share price · SSE:561250
¥0.762 CNY +0.002 (+0.3%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ¥0.751 – ¥0.778 CNYNov 3, 2026
- Volume
- 234,700 sharesNov 3, 2026
- Traded on an average day
- ¥5.26M CNYMedian day 1.43M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:561250 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.762 | +0.002 | +0.3% | ¥0.751 | ¥0.778 | ¥0.751 | 234,700 | |
| ¥0.760 | +0.010 | +1.3% | ¥0.762 | ¥0.776 | ¥0.733 | 613,100 | |
| ¥0.750 | -0.021 | -2.7% | ¥0.761 | ¥0.775 | ¥0.749 | 519,201 | |
| ¥0.771 | -0.021 | -2.7% | ¥0.781 | ¥0.783 | ¥0.767 | 1,069,976 | |
| ¥0.792 | +0.007 | +0.9% | ¥0.786 | ¥0.804 | ¥0.783 | 268,500 | |
| ¥0.785 | -0.007 | -0.9% | ¥0.801 | ¥0.801 | ¥0.785 | 242,720 | |
| ¥0.792 | -0.016 | -2.0% | ¥0.824 | ¥0.824 | ¥0.790 | 141,804 | |
| ¥0.808 | +0.015 | +1.9% | ¥0.786 | ¥0.814 | ¥0.763 | 1,049,136 | |
| ¥0.793 | -0.019 | -2.3% | ¥0.805 | ¥0.815 | ¥0.790 | 999,318 | |
| ¥0.812 | -0.004 | -0.5% | ¥0.814 | ¥0.824 | ¥0.811 | 707,203 | |
| ¥0.816 | +0.002 | +0.2% | ¥0.801 | ¥0.820 | ¥0.801 | 1,445,831 | |
| ¥0.814 | -0.007 | -0.9% | ¥0.803 | ¥0.822 | ¥0.803 | 371,400 | |
| ¥0.821 | -0.003 | -0.4% | ¥0.826 | ¥0.833 | ¥0.813 | 1,170,801 | |
| ¥0.824 | -0.025 | -2.9% | ¥0.849 | ¥0.849 | ¥0.816 | 1,093,602 | |
| ¥0.849 | -0.025 | -2.9% | ¥0.860 | ¥0.868 | ¥0.849 | 594,101 | |
| ¥0.874 | -0.003 | -0.3% | ¥0.866 | ¥0.880 | ¥0.851 | 1,101,916 | |
| ¥0.877 | -0.035 | -3.8% | ¥0.907 | ¥0.909 | ¥0.874 | 970,700 | |
| ¥0.912 | +0.018 | +2.0% | ¥0.887 | ¥0.919 | ¥0.876 | 1,290,128 | |
| ¥0.894 | -0.012 | -1.3% | ¥0.934 | ¥0.934 | ¥0.892 | 279,106 | |
| ¥0.906 | -0.002 | -0.2% | ¥0.903 | ¥0.910 | ¥0.902 | 427,800 | |
| ¥0.908 | +0.004 | +0.4% | ¥0.877 | ¥0.909 | ¥0.877 | 359,703 | |
| ¥0.904 | -0.028 | -3.0% | ¥0.926 | ¥0.926 | ¥0.894 | 777,411 | |
| ¥0.932 | -0.023 | -2.4% | ¥0.952 | ¥0.952 | ¥0.930 | 603,100 | |
| ¥0.955 | -0.012 | -1.2% | ¥0.967 | ¥0.967 | ¥0.952 | 829,907 | |
| ¥0.967 | -0.001 | -0.1% | ¥0.972 | ¥0.976 | ¥0.963 | 777,800 | |
| ¥0.968 | +0.010 | +1.0% | ¥0.965 | ¥0.974 | ¥0.960 | 822,400 | |
| ¥0.958 | +0.011 | +1.2% | ¥0.957 | ¥0.958 | ¥0.948 | 1,817,719 | |
| ¥0.947 | -0.013 | -1.4% | ¥0.959 | ¥0.965 | ¥0.945 | 2,141,838 | |
| ¥0.960 | +0.010 | +1.1% | ¥0.938 | ¥0.965 | ¥0.932 | 1,426,637 | |
| ¥0.950 | -0.001 | -0.1% | ¥0.953 | ¥0.957 | ¥0.948 | 1,059,600 | |
| ¥0.951 | +0.002 | +0.2% | ¥0.925 | ¥0.956 | ¥0.925 | 596,600 | |
| ¥0.949 | -0.030 | -3.1% | ¥0.970 | ¥0.970 | ¥0.928 | 1,959,504 | |
| ¥0.979 | -0.014 | -1.4% | ¥0.986 | ¥0.987 | ¥0.978 | 755,000 | |
| ¥0.993 | +0.006 | +0.6% | ¥0.987 | ¥0.997 | ¥0.984 | 1,095,401 | |
| ¥0.987 | +0.003 | +0.3% | ¥0.986 | ¥0.997 | ¥0.980 | 3,519,400 | |
| ¥0.984 | +0.009 | +0.9% | ¥0.976 | ¥0.986 | ¥0.967 | 737,704 | |
| ¥0.975 | -0.023 | -2.3% | ¥1.000 | ¥1.007 | ¥0.971 | 1,572,500 | |
| ¥0.998 | +0.005 | +0.5% | ¥1.017 | ¥1.029 | ¥0.992 | 2,712,519 | |
| ¥0.993 | -0.028 | -2.7% | ¥1.010 | ¥1.010 | ¥0.983 | 4,742,300 | |
| ¥1.021 | -0.025 | -2.4% | ¥1.045 | ¥1.046 | ¥1.020 | 4,782,007 | |
| ¥1.046 | -0.003 | -0.3% | ¥1.023 | ¥1.047 | ¥1.014 | 2,026,634 | |
| ¥1.049 | -0.001 | -0.1% | ¥1.050 | ¥1.059 | ¥1.040 | 3,567,056 | |
| ¥1.050 | +0.025 | +2.4% | ¥1.025 | ¥1.053 | ¥1.017 | 7,132,755 | |
| ¥1.025 | +0.013 | +1.3% | ¥1.008 | ¥1.040 | ¥1.002 | 4,632,031 | |
| ¥1.012 | -0.032 | -3.1% | ¥1.020 | ¥1.057 | ¥1.000 | 6,346,279 | |
| ¥1.044 | +0.004 | +0.4% | ¥1.047 | ¥1.064 | ¥1.025 | 7,652,961 | |
| ¥1.040 | +0.024 | +2.4% | ¥1.019 | ¥1.044 | ¥1.008 | 5,516,897 | |
| ¥1.016 | -0.005 | -0.5% | ¥1.060 | ¥1.060 | ¥1.010 | 11,175,639 | |
| ¥1.021 | -0.044 | -4.1% | ¥1.050 | ¥1.053 | ¥1.015 | 4,674,336 | |
| ¥1.065 | -0.011 | -1.0% | ¥1.075 | ¥1.089 | ¥1.059 | 5,430,262 | |
| ¥1.076 | +0.021 | +2.0% | ¥1.059 | ¥1.078 | ¥1.050 | 12,216,466 | |
| ¥1.055 | +0.024 | +2.3% | ¥1.028 | ¥1.058 | ¥1.028 | 10,764,424 | |
| ¥1.031 | -0.028 | -2.6% | ¥1.063 | ¥1.064 | ¥1.031 | 11,298,654 | |
| ¥1.059 | +0.009 | +0.9% | ¥1.049 | ¥1.075 | ¥1.045 | 9,785,365 | |
| ¥1.050 | -0.040 | -3.7% | ¥1.077 | ¥1.082 | ¥1.047 | 11,732,741 | |
| ¥1.090 | +0.022 | +2.1% | ¥1.078 | ¥1.095 | ¥1.059 | 22,463,402 | |
| ¥1.068 | +0.030 | +2.9% | ¥1.042 | ¥1.069 | ¥1.031 | 35,737,582 | |
| ¥1.038 | +0.014 | +1.4% | ¥1.033 | ¥1.050 | ¥1.023 | 29,172,960 | |
| ¥1.024 | +0.044 | +4.5% | ¥0.991 | ¥1.026 | ¥0.991 | 56,384,874 | |
| ¥0.980 | +0.025 | +2.6% | ¥0.957 | ¥0.984 | ¥0.957 | 5,467,914 | |
| ¥0.955 | +0.002 | +0.2% | ¥0.953 | ¥0.965 | ¥0.936 | 1,497,344 |
- Ticker
- Shanghai:561250
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua CSI Rare Metals Theme ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI Rare Metals Theme ETF.