Stock listing
Shenzhen:159039 HuaAn CNI Robot Index ETF 股价
Follow HuaAn CNI Robot Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159039
¥0.777 CNY -0.021 (-2.6%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ¥0.774 – ¥0.803 CNYNov 3, 2026
- Volume
- 56.15M sharesNov 3, 2026
- Traded on an average day
- ¥40.68M CNYMedian day 46.36M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159039 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.777 | -0.021 | -2.6% | ¥0.790 | ¥0.803 | ¥0.774 | 56,150,700 | |
| ¥0.798 | +0.020 | +2.6% | ¥0.773 | ¥0.806 | ¥0.748 | 76,935,303 | |
| ¥0.778 | -0.028 | -3.5% | ¥0.790 | ¥0.829 | ¥0.776 | 78,357,001 | |
| ¥0.806 | -0.029 | -3.5% | ¥0.815 | ¥0.833 | ¥0.805 | 71,283,500 | |
| ¥0.835 | +0.043 | +5.4% | ¥0.791 | ¥0.853 | ¥0.788 | 92,271,030 | |
| ¥0.792 | -0.022 | -2.7% | ¥0.801 | ¥0.824 | ¥0.792 | 61,920,903 | |
| ¥0.814 | -0.010 | -1.2% | ¥0.817 | ¥0.830 | ¥0.804 | 77,594,998 | |
| ¥0.824 | +0.063 | +8.3% | ¥0.740 | ¥0.827 | ¥0.736 | 85,234,513 | |
| ¥0.761 | 0.000 | 0.0% | ¥0.755 | ¥0.783 | ¥0.755 | 60,048,301 | |
| ¥0.761 | -0.005 | -0.7% | ¥0.766 | ¥0.768 | ¥0.755 | 43,981,800 | |
| ¥0.766 | +0.034 | +4.6% | ¥0.723 | ¥0.771 | ¥0.720 | 61,675,310 | |
| ¥0.732 | +0.033 | +4.7% | ¥0.699 | ¥0.733 | ¥0.688 | 46,346,708 | |
| ¥0.699 | +0.005 | +0.7% | ¥0.698 | ¥0.714 | ¥0.694 | 35,211,408 | |
| ¥0.694 | -0.027 | -3.7% | ¥0.702 | ¥0.711 | ¥0.691 | 30,843,808 | |
| ¥0.721 | -0.020 | -2.7% | ¥0.740 | ¥0.740 | ¥0.720 | 30,146,808 | |
| ¥0.741 | -0.006 | -0.8% | ¥0.743 | ¥0.748 | ¥0.720 | 35,088,811 | |
| ¥0.747 | -0.020 | -2.6% | ¥0.764 | ¥0.764 | ¥0.745 | 25,020,208 | |
| ¥0.767 | +0.006 | +0.8% | ¥0.754 | ¥0.769 | ¥0.730 | 37,855,756 | |
| ¥0.761 | -0.030 | -3.8% | ¥0.790 | ¥0.791 | ¥0.756 | 31,994,228 | |
| ¥0.791 | -0.004 | -0.5% | ¥0.796 | ¥0.805 | ¥0.791 | 20,221,700 | |
| ¥0.795 | +0.001 | +0.1% | ¥0.792 | ¥0.799 | ¥0.786 | 23,634,411 | |
| ¥0.794 | -0.019 | -2.3% | ¥0.812 | ¥0.812 | ¥0.790 | 28,108,811 | |
| ¥0.813 | -0.005 | -0.6% | ¥0.816 | ¥0.829 | ¥0.812 | 20,989,806 | |
| ¥0.818 | -0.004 | -0.5% | ¥0.821 | ¥0.822 | ¥0.814 | 18,125,200 | |
| ¥0.822 | +0.001 | +0.1% | ¥0.825 | ¥0.830 | ¥0.817 | 25,547,727 | |
| ¥0.821 | +0.004 | +0.5% | ¥0.818 | ¥0.830 | ¥0.818 | 36,667,205 | |
| ¥0.817 | +0.011 | +1.4% | ¥0.816 | ¥0.819 | ¥0.809 | 34,724,907 | |
| ¥0.806 | +0.011 | +1.4% | ¥0.790 | ¥0.812 | ¥0.790 | 38,467,400 | |
| ¥0.795 | +0.006 | +0.8% | ¥0.788 | ¥0.799 | ¥0.779 | 28,857,800 | |
| ¥0.789 | -0.007 | -0.9% | ¥0.796 | ¥0.798 | ¥0.780 | 46,405,603 | |
| ¥0.796 | +0.005 | +0.6% | ¥0.785 | ¥0.804 | ¥0.780 | 30,231,507 | |
| ¥0.791 | -0.016 | -2.0% | ¥0.796 | ¥0.802 | ¥0.776 | 37,634,812 | |
| ¥0.807 | -0.014 | -1.7% | ¥0.817 | ¥0.817 | ¥0.803 | 53,655,919 | |
| ¥0.821 | -0.006 | -0.7% | ¥0.826 | ¥0.829 | ¥0.814 | 36,738,701 | |
| ¥0.827 | -0.004 | -0.5% | ¥0.832 | ¥0.835 | ¥0.822 | 31,152,601 | |
| ¥0.831 | +0.015 | +1.8% | ¥0.811 | ¥0.837 | ¥0.811 | 35,495,311 | |
| ¥0.816 | -0.016 | -1.9% | ¥0.838 | ¥0.846 | ¥0.810 | 64,750,805 | |
| ¥0.832 | +0.014 | +1.7% | ¥0.820 | ¥0.836 | ¥0.820 | 49,458,806 | |
| ¥0.818 | -0.014 | -1.7% | ¥0.825 | ¥0.830 | ¥0.816 | 35,801,912 | |
| ¥0.832 | -0.008 | -1.0% | ¥0.836 | ¥0.843 | ¥0.829 | 38,942,804 | |
| ¥0.840 | +0.012 | +1.4% | ¥0.816 | ¥0.842 | ¥0.814 | 31,005,725 | |
| ¥0.828 | -0.008 | -1.0% | ¥0.834 | ¥0.845 | ¥0.827 | 35,516,509 | |
| ¥0.836 | +0.011 | +1.3% | ¥0.821 | ¥0.838 | ¥0.820 | 39,231,307 | |
| ¥0.825 | -0.007 | -0.8% | ¥0.827 | ¥0.836 | ¥0.819 | 34,329,213 | |
| ¥0.832 | +0.024 | +3.0% | ¥0.805 | ¥0.834 | ¥0.801 | 55,984,518 | |
| ¥0.808 | -0.025 | -3.0% | ¥0.825 | ¥0.831 | ¥0.800 | 47,459,708 | |
| ¥0.833 | +0.004 | +0.5% | ¥0.818 | ¥0.836 | ¥0.817 | 47,614,531 | |
| ¥0.829 | -0.010 | -1.2% | ¥0.838 | ¥0.848 | ¥0.824 | 58,696,423 | |
| ¥0.839 | -0.084 | -9.1% | ¥0.917 | ¥0.917 | ¥0.835 | 91,473,208 | |
| ¥0.923 | +0.023 | +2.6% | ¥0.900 | ¥0.923 | ¥0.890 | 65,610,131 | |
| ¥0.900 | +0.023 | +2.6% | ¥0.876 | ¥0.900 | ¥0.872 | 48,654,013 | |
| ¥0.877 | +0.002 | +0.2% | ¥0.874 | ¥0.881 | ¥0.864 | 52,283,501 | |
| ¥0.875 | -0.014 | -1.6% | ¥0.890 | ¥0.900 | ¥0.875 | 68,160,900 | |
| ¥0.889 | -0.007 | -0.8% | ¥0.898 | ¥0.899 | ¥0.886 | 46,364,303 | |
| ¥0.896 | +0.017 | +1.9% | ¥0.878 | ¥0.905 | ¥0.866 | 82,161,007 | |
| ¥0.879 | -0.008 | -0.9% | ¥0.888 | ¥0.893 | ¥0.869 | 52,510,604 | |
| ¥0.887 | +0.008 | +0.9% | ¥0.886 | ¥0.887 | ¥0.863 | 67,796,123 | |
| ¥0.879 | -0.008 | -0.9% | ¥0.882 | ¥0.889 | ¥0.869 | 79,222,226 | |
| ¥0.887 | +0.025 | +2.9% | ¥0.863 | ¥0.890 | ¥0.859 | 85,892,666 | |
| ¥0.862 | +0.016 | +1.9% | ¥0.860 | ¥0.867 | ¥0.836 | 82,433,007 | |
| ¥0.846 | +0.020 | +2.4% | ¥0.833 | ¥0.855 | ¥0.830 | 71,988,801 |
- Ticker
- Shenzhen:159039
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
HuaAn CNI Robot Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about HuaAn CNI Robot Index ETF.