Stock listing
Shenzhen:159009 E Fund ChiNext New Energy ETF 股价
Follow E Fund ChiNext New Energy ETF into a list and get an email when it puts out news.
Share price · SZSE:159009
¥0.708 CNY +0.027 (+4.0%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ¥0.661 – ¥0.710 CNYNov 4, 2026
- Volume
- 5.86M sharesNov 4, 2026
- Traded on an average day
- ¥1.92M CNYMedian day 2.35M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:159009 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.708 | +0.027 | +4.0% | ¥0.661 | ¥0.710 | ¥0.661 | 5,857,903 | |
| ¥0.681 | +0.014 | +2.1% | ¥0.667 | ¥0.688 | ¥0.665 | 2,799,834 | |
| ¥0.667 | +0.018 | +2.8% | ¥0.643 | ¥0.672 | ¥0.643 | 3,883,100 | |
| ¥0.649 | -0.017 | -2.6% | ¥0.661 | ¥0.672 | ¥0.649 | 3,766,704 | |
| ¥0.666 | -0.014 | -2.1% | ¥0.679 | ¥0.679 | ¥0.663 | 3,020,704 | |
| ¥0.680 | +0.015 | +2.3% | ¥0.667 | ¥0.686 | ¥0.665 | 1,827,703 | |
| ¥0.665 | -0.031 | -4.5% | ¥0.696 | ¥0.696 | ¥0.665 | 4,443,403 | |
| ¥0.696 | +0.001 | +0.1% | ¥0.690 | ¥0.699 | ¥0.679 | 2,767,506 | |
| ¥0.695 | +0.028 | +4.2% | ¥0.668 | ¥0.696 | ¥0.649 | 7,969,501 | |
| ¥0.667 | -0.013 | -1.9% | ¥0.685 | ¥0.685 | ¥0.665 | 3,231,201 | |
| ¥0.680 | -0.023 | -3.3% | ¥0.703 | ¥0.703 | ¥0.676 | 2,669,000 | |
| ¥0.703 | -0.006 | -0.8% | ¥0.713 | ¥0.715 | ¥0.699 | 2,385,200 | |
| ¥0.709 | -0.002 | -0.3% | ¥0.709 | ¥0.713 | ¥0.700 | 1,462,800 | |
| ¥0.711 | -0.005 | -0.7% | ¥0.718 | ¥0.724 | ¥0.704 | 2,882,000 | |
| ¥0.716 | -0.017 | -2.3% | ¥0.731 | ¥0.731 | ¥0.704 | 2,957,300 | |
| ¥0.733 | -0.020 | -2.7% | ¥0.753 | ¥0.760 | ¥0.731 | 2,357,900 | |
| ¥0.753 | -0.019 | -2.5% | ¥0.772 | ¥0.772 | ¥0.736 | 4,109,400 | |
| ¥0.772 | -0.006 | -0.8% | ¥0.775 | ¥0.787 | ¥0.767 | 872,100 | |
| ¥0.778 | +0.002 | +0.3% | ¥0.777 | ¥0.780 | ¥0.756 | 1,807,300 | |
| ¥0.776 | -0.012 | -1.5% | ¥0.789 | ¥0.794 | ¥0.772 | 1,194,400 | |
| ¥0.788 | -0.001 | -0.1% | ¥0.784 | ¥0.794 | ¥0.784 | 1,019,300 | |
| ¥0.789 | +0.011 | +1.4% | ¥0.778 | ¥0.790 | ¥0.777 | 3,476,200 | |
| ¥0.778 | -0.032 | -4.0% | ¥0.808 | ¥0.826 | ¥0.775 | 4,057,633 | |
| ¥0.810 | -0.013 | -1.6% | ¥0.825 | ¥0.825 | ¥0.804 | 1,077,100 | |
| ¥0.823 | -0.002 | -0.2% | ¥0.823 | ¥0.840 | ¥0.817 | 1,095,900 | |
| ¥0.825 | +0.001 | +0.1% | ¥0.826 | ¥0.834 | ¥0.822 | 1,281,100 | |
| ¥0.824 | +0.002 | +0.2% | ¥0.824 | ¥0.827 | ¥0.813 | 1,299,600 | |
| ¥0.822 | +0.016 | +2.0% | ¥0.808 | ¥0.823 | ¥0.808 | 2,411,000 | |
| ¥0.806 | -0.004 | -0.5% | ¥0.807 | ¥0.812 | ¥0.802 | 1,058,000 | |
| ¥0.810 | -0.001 | -0.1% | ¥0.811 | ¥0.813 | ¥0.788 | 2,351,400 | |
| ¥0.811 | -0.002 | -0.2% | ¥0.812 | ¥0.818 | ¥0.802 | 757,900 | |
| ¥0.813 | +0.003 | +0.4% | ¥0.818 | ¥0.821 | ¥0.800 | 949,606 | |
| ¥0.810 | -0.016 | -1.9% | ¥0.824 | ¥0.824 | ¥0.794 | 2,079,900 | |
| ¥0.826 | -0.001 | -0.1% | ¥0.827 | ¥0.827 | ¥0.817 | 461,500 | |
| ¥0.827 | -0.002 | -0.2% | ¥0.827 | ¥0.834 | ¥0.818 | 1,679,000 | |
| ¥0.829 | -0.009 | -1.1% | ¥0.838 | ¥0.838 | ¥0.826 | 2,354,200 | |
| ¥0.838 | +0.003 | +0.4% | ¥0.837 | ¥0.841 | ¥0.828 | 1,540,200 | |
| ¥0.835 | -0.002 | -0.2% | ¥0.839 | ¥0.846 | ¥0.823 | 1,906,400 | |
| ¥0.837 | +0.005 | +0.6% | ¥0.833 | ¥0.841 | ¥0.829 | 1,179,701 | |
| ¥0.832 | -0.024 | -2.8% | ¥0.856 | ¥0.872 | ¥0.830 | 1,535,500 | |
| ¥0.856 | -0.011 | -1.3% | ¥0.865 | ¥0.865 | ¥0.849 | 2,216,300 | |
| ¥0.867 | -0.005 | -0.6% | ¥0.872 | ¥0.872 | ¥0.849 | 2,341,526 | |
| ¥0.872 | -0.009 | -1.0% | ¥0.878 | ¥0.882 | ¥0.870 | 2,033,200 | |
| ¥0.881 | -0.008 | -0.9% | ¥0.887 | ¥0.887 | ¥0.863 | 2,949,408 | |
| ¥0.889 | +0.017 | +1.9% | ¥0.872 | ¥0.897 | ¥0.872 | 2,794,300 | |
| ¥0.872 | -0.009 | -1.0% | ¥0.881 | ¥0.883 | ¥0.865 | 1,088,401 | |
| ¥0.881 | -0.007 | -0.8% | ¥0.899 | ¥0.899 | ¥0.870 | 1,308,601 | |
| ¥0.888 | +0.008 | +0.9% | ¥0.876 | ¥0.898 | ¥0.875 | 1,126,100 | |
| ¥0.880 | -0.004 | -0.5% | ¥0.888 | ¥0.899 | ¥0.876 | 1,390,900 | |
| ¥0.884 | -0.044 | -4.7% | ¥0.926 | ¥0.926 | ¥0.881 | 2,532,000 | |
| ¥0.928 | -0.002 | -0.2% | ¥0.932 | ¥0.939 | ¥0.903 | 2,103,700 | |
| ¥0.930 | +0.023 | +2.5% | ¥0.918 | ¥0.930 | ¥0.907 | 1,434,300 | |
| ¥0.907 | +0.001 | +0.1% | ¥0.899 | ¥0.920 | ¥0.899 | 2,552,300 | |
| ¥0.906 | -0.009 | -1.0% | ¥0.938 | ¥0.938 | ¥0.905 | 2,652,607 | |
| ¥0.915 | +0.009 | +1.0% | ¥0.906 | ¥0.917 | ¥0.906 | 2,614,700 | |
| ¥0.906 | +0.005 | +0.6% | ¥0.898 | ¥0.916 | ¥0.895 | 3,066,800 | |
| ¥0.901 | +0.004 | +0.4% | ¥0.897 | ¥0.909 | ¥0.887 | 3,684,700 | |
| ¥0.897 | +0.019 | +2.2% | ¥0.878 | ¥0.898 | ¥0.867 | 4,276,200 | |
| ¥0.878 | -0.013 | -1.5% | ¥0.892 | ¥0.892 | ¥0.867 | 3,356,000 | |
| ¥0.891 | +0.027 | +3.1% | ¥0.864 | ¥0.893 | ¥0.864 | 3,401,308 | |
| ¥0.864 | +0.016 | +1.9% | ¥0.850 | ¥0.869 | ¥0.848 | 3,354,008 |
- Ticker
- Shenzhen:159009
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
E Fund ChiNext New Energy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund ChiNext New Energy ETF.