Stock listing
Shenzhen:159048 Da Cheng CNI Robot Index ETF 股价
Follow Da Cheng CNI Robot Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159048
¥0.805 CNY -0.019 (-2.3%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ¥0.800 – ¥0.828 CNYNov 3, 2026
- Volume
- 34.86M sharesNov 3, 2026
- Traded on an average day
- ¥15.84M CNYMedian day 16.40M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159048 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.805 | -0.019 | -2.3% | ¥0.803 | ¥0.828 | ¥0.800 | 34,861,007 | |
| ¥0.824 | +0.018 | +2.2% | ¥0.800 | ¥0.834 | ¥0.773 | 34,131,201 | |
| ¥0.806 | -0.039 | -4.6% | ¥0.803 | ¥0.857 | ¥0.800 | 39,282,725 | |
| ¥0.845 | -0.020 | -2.3% | ¥0.845 | ¥0.861 | ¥0.833 | 41,865,500 | |
| ¥0.865 | +0.046 | +5.6% | ¥0.813 | ¥0.884 | ¥0.813 | 49,344,020 | |
| ¥0.819 | -0.019 | -2.3% | ¥0.830 | ¥0.852 | ¥0.818 | 23,578,512 | |
| ¥0.838 | -0.018 | -2.1% | ¥0.855 | ¥0.859 | ¥0.835 | 45,369,053 | |
| ¥0.856 | +0.069 | +8.8% | ¥0.773 | ¥0.857 | ¥0.767 | 39,666,530 | |
| ¥0.787 | +0.002 | +0.3% | ¥0.783 | ¥0.808 | ¥0.783 | 20,331,004 | |
| ¥0.785 | -0.005 | -0.6% | ¥0.800 | ¥0.800 | ¥0.773 | 15,305,217 | |
| ¥0.790 | +0.036 | +4.8% | ¥0.754 | ¥0.797 | ¥0.748 | 21,980,200 | |
| ¥0.754 | +0.031 | +4.3% | ¥0.722 | ¥0.757 | ¥0.711 | 15,308,501 | |
| ¥0.723 | +0.008 | +1.1% | ¥0.727 | ¥0.738 | ¥0.717 | 9,732,101 | |
| ¥0.715 | -0.029 | -3.9% | ¥0.740 | ¥0.740 | ¥0.713 | 16,726,300 | |
| ¥0.744 | -0.022 | -2.9% | ¥0.759 | ¥0.762 | ¥0.743 | 7,322,909 | |
| ¥0.766 | -0.004 | -0.5% | ¥0.759 | ¥0.773 | ¥0.744 | 7,411,301 | |
| ¥0.770 | -0.022 | -2.8% | ¥0.787 | ¥0.791 | ¥0.770 | 9,423,500 | |
| ¥0.792 | +0.005 | +0.6% | ¥0.785 | ¥0.794 | ¥0.754 | 11,854,304 | |
| ¥0.787 | -0.030 | -3.7% | ¥0.816 | ¥0.818 | ¥0.781 | 13,665,152 | |
| ¥0.817 | -0.005 | -0.6% | ¥0.821 | ¥0.832 | ¥0.817 | 6,782,403 | |
| ¥0.822 | +0.002 | +0.2% | ¥0.840 | ¥0.840 | ¥0.810 | 10,092,149 | |
| ¥0.820 | -0.019 | -2.3% | ¥0.838 | ¥0.841 | ¥0.815 | 7,800,600 | |
| ¥0.839 | -0.006 | -0.7% | ¥0.841 | ¥0.855 | ¥0.839 | 6,972,605 | |
| ¥0.845 | -0.003 | -0.4% | ¥0.848 | ¥0.848 | ¥0.841 | 4,791,504 | |
| ¥0.848 | +0.001 | +0.1% | ¥0.853 | ¥0.856 | ¥0.844 | 7,342,903 | |
| ¥0.847 | +0.005 | +0.6% | ¥0.844 | ¥0.856 | ¥0.838 | 6,960,300 | |
| ¥0.842 | +0.012 | +1.4% | ¥0.835 | ¥0.845 | ¥0.834 | 9,376,103 | |
| ¥0.830 | +0.011 | +1.3% | ¥0.815 | ¥0.837 | ¥0.815 | 20,581,400 | |
| ¥0.819 | +0.006 | +0.7% | ¥0.812 | ¥0.824 | ¥0.804 | 8,207,100 | |
| ¥0.813 | -0.009 | -1.1% | ¥0.820 | ¥0.822 | ¥0.812 | 7,679,200 | |
| ¥0.822 | +0.007 | +0.9% | ¥0.814 | ¥0.828 | ¥0.809 | 7,835,101 | |
| ¥0.815 | -0.016 | -1.9% | ¥0.819 | ¥0.822 | ¥0.801 | 19,252,718 | |
| ¥0.831 | -0.014 | -1.7% | ¥0.844 | ¥0.844 | ¥0.827 | 14,094,400 | |
| ¥0.845 | -0.005 | -0.6% | ¥0.851 | ¥0.855 | ¥0.839 | 11,781,000 | |
| ¥0.850 | -0.007 | -0.8% | ¥0.855 | ¥0.861 | ¥0.847 | 11,188,101 | |
| ¥0.857 | +0.007 | +0.8% | ¥0.840 | ¥0.862 | ¥0.840 | 11,418,800 | |
| ¥0.850 | -0.004 | -0.5% | ¥0.861 | ¥0.871 | ¥0.835 | 18,816,601 | |
| ¥0.854 | +0.010 | +1.2% | ¥0.846 | ¥0.863 | ¥0.846 | 13,077,620 | |
| ¥0.844 | -0.015 | -1.7% | ¥0.848 | ¥0.855 | ¥0.841 | 6,982,800 | |
| ¥0.859 | -0.006 | -0.7% | ¥0.863 | ¥0.866 | ¥0.854 | 10,536,800 | |
| ¥0.865 | +0.010 | +1.2% | ¥0.845 | ¥0.867 | ¥0.841 | 8,035,129 | |
| ¥0.855 | -0.006 | -0.7% | ¥0.859 | ¥0.870 | ¥0.851 | 11,712,900 | |
| ¥0.861 | +0.013 | +1.5% | ¥0.848 | ¥0.863 | ¥0.846 | 9,204,700 | |
| ¥0.848 | -0.006 | -0.7% | ¥0.851 | ¥0.860 | ¥0.843 | 16,068,200 | |
| ¥0.854 | +0.022 | +2.6% | ¥0.826 | ¥0.858 | ¥0.826 | 18,822,400 | |
| ¥0.832 | -0.024 | -2.8% | ¥0.855 | ¥0.856 | ¥0.823 | 17,252,909 | |
| ¥0.856 | +0.003 | +0.4% | ¥0.842 | ¥0.860 | ¥0.842 | 19,602,300 | |
| ¥0.853 | -0.008 | -0.9% | ¥0.862 | ¥0.866 | ¥0.848 | 18,305,937 | |
| ¥0.861 | -0.087 | -9.2% | ¥0.936 | ¥0.936 | ¥0.860 | 40,392,704 | |
| ¥0.948 | +0.023 | +2.5% | ¥0.930 | ¥0.948 | ¥0.914 | 29,501,180 | |
| ¥0.925 | +0.023 | +2.5% | ¥0.900 | ¥0.925 | ¥0.897 | 19,818,305 | |
| ¥0.902 | +0.001 | +0.1% | ¥0.906 | ¥0.906 | ¥0.888 | 16,404,802 | |
| ¥0.901 | -0.016 | -1.7% | ¥0.918 | ¥0.926 | ¥0.900 | 18,118,702 | |
| ¥0.917 | -0.009 | -1.0% | ¥0.936 | ¥0.936 | ¥0.895 | 16,969,504 | |
| ¥0.926 | +0.024 | +2.7% | ¥0.902 | ¥0.931 | ¥0.890 | 34,430,300 | |
| ¥0.902 | -0.011 | -1.2% | ¥0.914 | ¥0.918 | ¥0.894 | 19,550,601 | |
| ¥0.913 | +0.010 | +1.1% | ¥0.903 | ¥0.913 | ¥0.887 | 23,505,600 | |
| ¥0.903 | -0.008 | -0.9% | ¥0.900 | ¥0.914 | ¥0.891 | 25,589,100 | |
| ¥0.911 | +0.023 | +2.6% | ¥0.888 | ¥0.915 | ¥0.880 | 26,280,601 | |
| ¥0.888 | +0.018 | +2.1% | ¥0.875 | ¥0.890 | ¥0.860 | 28,118,400 | |
| ¥0.870 | +0.023 | +2.7% | ¥0.852 | ¥0.879 | ¥0.851 | 42,753,400 |
- Ticker
- Shenzhen:159048
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Da Cheng CNI Robot Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Da Cheng CNI Robot Index ETF.