Stock listing
Shenzhen:158000 Penghua Fund Management Co Ltd 股价
Follow Penghua Fund Management Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:158000
¥1.02 CNY +0.01 (+0.7%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥1.00 – ¥1.02 CNYOct 30, 2026
- Volume
- 2.11M sharesOct 30, 2026
- Traded on an average day
- ¥7.30M CNYMedian day 3.80M shares · last 3 months, Aug 27, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 27, 2026 – Oct 30, 2026 · SZSE:158000 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.016 | +0.007 | +0.7% | ¥1.015 | ¥1.019 | ¥1.002 | 2,105,981 | |
| ¥1.009 | +0.015 | +1.5% | ¥0.995 | ¥1.015 | ¥0.995 | 3,867,214 | |
| ¥0.994 | -0.005 | -0.5% | ¥0.995 | ¥0.997 | ¥0.99 | 1,081,017 | |
| ¥0.999 | +0.011 | +1.1% | ¥0.984 | ¥0.999 | ¥0.984 | 3,200,206 | |
| ¥0.988 | +0.006 | +0.6% | ¥0.985 | ¥0.99 | ¥0.976 | 2,046,703 | |
| ¥0.982 | +0.002 | +0.2% | ¥0.984 | ¥0.985 | ¥0.963 | 1,523,799 | |
| ¥0.98 | -0.016 | -1.6% | ¥0.992 | ¥0.992 | ¥0.976 | 555,901 | |
| ¥0.996 | -0.002 | -0.2% | ¥0.998 | ¥1.004 | ¥0.992 | 2,210,700 | |
| ¥0.998 | -0.015 | -1.5% | ¥1.009 | ¥1.017 | ¥0.997 | 1,225,104 | |
| ¥1.013 | +0.001 | +0.1% | ¥1.014 | ¥1.015 | ¥1.006 | 1,015,530 | |
| ¥1.012 | -0.005 | -0.5% | ¥1.031 | ¥1.031 | ¥1.008 | 1,549,006 | |
| ¥1.017 | +0.002 | +0.2% | ¥1.016 | ¥1.021 | ¥1.009 | 1,603,505 | |
| ¥1.015 | -0.015 | -1.5% | ¥1.028 | ¥1.028 | ¥1.015 | 1,223,082 | |
| ¥1.03 | 0.00 | 0.0% | ¥1.037 | ¥1.037 | ¥1.022 | 2,308,609 | |
| ¥1.03 | +0.01 | +1.0% | ¥1.021 | ¥1.034 | ¥1.02 | 5,843,179 | |
| ¥1.02 | +0.003 | +0.3% | ¥1.028 | ¥1.028 | ¥1.017 | 2,110,922 | |
| ¥1.017 | -0.015 | -1.5% | ¥1.03 | ¥1.03 | ¥1.012 | 1,081,106 | |
| ¥1.032 | +0.004 | +0.4% | ¥1.021 | ¥1.033 | ¥1.021 | 3,773,087 | |
| ¥1.028 | 0.00 | 0.0% | ¥1.028 | ¥1.029 | ¥1.018 | 4,844,801 | |
| ¥1.028 | -0.002 | -0.2% | ¥1.029 | ¥1.038 | ¥1.025 | 4,582,229 | |
| ¥1.03 | 0.00 | 0.0% | ¥1.026 | ¥1.035 | ¥1.023 | 8,801,852 | |
| ¥1.03 | -0.003 | -0.3% | ¥1.032 | ¥1.036 | ¥1.021 | 2,422,647 | |
| ¥1.033 | 0.00 | 0.0% | ¥1.033 | ¥1.036 | ¥1.024 | 3,164,044 | |
| ¥1.033 | +0.011 | +1.1% | ¥1.022 | ¥1.034 | ¥1.022 | 4,657,798 | |
| ¥1.022 | +0.002 | +0.2% | ¥1.021 | ¥1.028 | ¥1.021 | 3,804,096 | |
| ¥1.02 | -0.003 | -0.3% | ¥1.014 | ¥1.023 | ¥1.01 | 4,088,745 | |
| ¥1.023 | +0.001 | +0.1% | ¥1.023 | ¥1.029 | ¥1.017 | 2,843,686 | |
| ¥1.022 | -0.018 | -1.7% | ¥1.048 | ¥1.048 | ¥1.021 | 5,560,467 | |
| ¥1.04 | +0.002 | +0.2% | ¥1.03 | ¥1.043 | ¥1.03 | 4,388,542 | |
| ¥1.038 | -0.005 | -0.5% | ¥1.031 | ¥1.04 | ¥1.026 | 7,061,065 | |
| ¥1.043 | +0.009 | +0.9% | ¥1.033 | ¥1.043 | ¥1.028 | 3,884,476 | |
| ¥1.034 | +0.001 | +0.1% | ¥1.033 | ¥1.042 | ¥1.023 | 3,793,221 | |
| ¥1.033 | -0.008 | -0.8% | ¥1.038 | ¥1.041 | ¥1.03 | 10,098,508 | |
| ¥1.041 | -0.023 | -2.2% | ¥1.067 | ¥1.068 | ¥1.037 | 6,600,696 | |
| ¥1.064 | +0.023 | +2.2% | ¥1.048 | ¥1.068 | ¥1.04 | 18,961,763 | |
| ¥1.041 | +0.001 | +0.1% | ¥1.045 | ¥1.058 | ¥1.04 | 21,274,408 | |
| ¥1.04 | -0.006 | -0.6% | ¥1.046 | ¥1.055 | ¥1.031 | 14,097,474 | |
| ¥1.046 | +0.017 | +1.7% | ¥1.029 | ¥1.048 | ¥1.022 | 28,619,383 | |
| ¥1.029 | +0.016 | +1.6% | ¥1.004 | ¥1.03 | ¥1.003 | 39,990,365 | |
| ¥1.013 | +0.003 | +0.3% | ¥1.008 | ¥1.018 | ¥1.001 | 27,222,731 | |
| ¥1.01 | — | — | ¥1.015 | ¥1.02 | ¥0.996 | 21,392,704 |
- Ticker
- Shenzhen:158000
- Asset type
- Fund
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
Penghua Fund Management Co Ltd EGM RESOLUTION 2026-07-16
Latest news
Penghua Fund Management Co Ltd on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Penghua Fund Management Co Ltd.