Stock listing
Shenzhen:159050 GF CNI Robot Index ETF 股价
Follow GF CNI Robot Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159050
¥0.816 CNY +0.019 (+2.4%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥0.765 – ¥0.825 CNYNov 2, 2026
- Volume
- 80.50M sharesNov 2, 2026
- Traded on an average day
- ¥30.64M CNYMedian day 24.69M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159050 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.816 | +0.019 | +2.4% | ¥0.806 | ¥0.825 | ¥0.765 | 80,498,106 | |
| ¥0.797 | -0.029 | -3.5% | ¥0.806 | ¥0.865 | ¥0.795 | 91,445,633 | |
| ¥0.826 | -0.027 | -3.2% | ¥0.834 | ¥0.852 | ¥0.824 | 98,557,200 | |
| ¥0.853 | +0.045 | +5.6% | ¥0.807 | ¥0.876 | ¥0.806 | 116,735,510 | |
| ¥0.808 | -0.025 | -3.0% | ¥0.820 | ¥0.842 | ¥0.808 | 66,659,325 | |
| ¥0.833 | -0.012 | -1.4% | ¥0.848 | ¥0.850 | ¥0.825 | 96,517,204 | |
| ¥0.845 | +0.067 | +8.6% | ¥0.753 | ¥0.845 | ¥0.753 | 91,309,111 | |
| ¥0.778 | +0.002 | +0.3% | ¥0.771 | ¥0.800 | ¥0.771 | 35,434,168 | |
| ¥0.776 | -0.003 | -0.4% | ¥0.777 | ¥0.785 | ¥0.767 | 33,292,100 | |
| ¥0.779 | +0.034 | +4.6% | ¥0.739 | ¥0.788 | ¥0.736 | 62,792,900 | |
| ¥0.745 | +0.029 | +4.1% | ¥0.709 | ¥0.748 | ¥0.702 | 20,029,200 | |
| ¥0.716 | +0.006 | +0.8% | ¥0.715 | ¥0.730 | ¥0.710 | 17,414,205 | |
| ¥0.710 | -0.027 | -3.7% | ¥0.722 | ¥0.727 | ¥0.706 | 22,062,305 | |
| ¥0.737 | -0.021 | -2.8% | ¥0.757 | ¥0.757 | ¥0.735 | 13,849,200 | |
| ¥0.758 | -0.005 | -0.7% | ¥0.756 | ¥0.764 | ¥0.736 | 17,922,301 | |
| ¥0.763 | -0.021 | -2.7% | ¥0.778 | ¥0.778 | ¥0.761 | 13,528,102 | |
| ¥0.784 | +0.006 | +0.8% | ¥0.771 | ¥0.786 | ¥0.746 | 23,755,704 | |
| ¥0.778 | -0.032 | -4.0% | ¥0.806 | ¥0.810 | ¥0.773 | 27,085,105 | |
| ¥0.810 | -0.003 | -0.4% | ¥0.817 | ¥0.823 | ¥0.809 | 9,563,900 | |
| ¥0.813 | +0.003 | +0.4% | ¥0.801 | ¥0.818 | ¥0.801 | 16,912,043 | |
| ¥0.810 | -0.022 | -2.6% | ¥0.827 | ¥0.831 | ¥0.807 | 17,935,201 | |
| ¥0.832 | -0.005 | -0.6% | ¥0.836 | ¥0.847 | ¥0.827 | 15,657,804 | |
| ¥0.837 | -0.002 | -0.2% | ¥0.836 | ¥0.840 | ¥0.832 | 8,106,848 | |
| ¥0.839 | +0.001 | +0.1% | ¥0.843 | ¥0.847 | ¥0.836 | 16,684,642 | |
| ¥0.838 | +0.003 | +0.4% | ¥0.838 | ¥0.848 | ¥0.835 | 16,365,004 | |
| ¥0.835 | +0.011 | +1.3% | ¥0.832 | ¥0.836 | ¥0.826 | 18,464,106 | |
| ¥0.824 | +0.012 | +1.5% | ¥0.808 | ¥0.829 | ¥0.800 | 22,021,505 | |
| ¥0.812 | +0.007 | +0.9% | ¥0.799 | ¥0.816 | ¥0.795 | 16,905,500 | |
| ¥0.805 | -0.008 | -1.0% | ¥0.808 | ¥0.814 | ¥0.804 | 12,470,603 | |
| ¥0.813 | +0.006 | +0.7% | ¥0.800 | ¥0.821 | ¥0.800 | 13,560,601 | |
| ¥0.807 | -0.015 | -1.8% | ¥0.810 | ¥0.822 | ¥0.792 | 22,994,200 | |
| ¥0.822 | -0.014 | -1.7% | ¥0.837 | ¥0.837 | ¥0.819 | 14,252,300 | |
| ¥0.836 | -0.007 | -0.8% | ¥0.844 | ¥0.846 | ¥0.830 | 15,686,904 | |
| ¥0.843 | -0.003 | -0.4% | ¥0.850 | ¥0.852 | ¥0.838 | 18,330,503 | |
| ¥0.846 | +0.010 | +1.2% | ¥0.830 | ¥0.852 | ¥0.830 | 22,239,318 | |
| ¥0.836 | -0.011 | -1.3% | ¥0.854 | ¥0.861 | ¥0.826 | 25,627,400 | |
| ¥0.847 | +0.012 | +1.4% | ¥0.838 | ¥0.852 | ¥0.838 | 18,197,702 | |
| ¥0.835 | -0.014 | -1.6% | ¥0.840 | ¥0.846 | ¥0.833 | 14,872,600 | |
| ¥0.849 | -0.008 | -0.9% | ¥0.858 | ¥0.860 | ¥0.846 | 14,656,904 | |
| ¥0.857 | +0.014 | +1.7% | ¥0.835 | ¥0.859 | ¥0.830 | 17,438,117 | |
| ¥0.843 | -0.011 | -1.3% | ¥0.853 | ¥0.862 | ¥0.843 | 18,326,103 | |
| ¥0.854 | +0.014 | +1.7% | ¥0.841 | ¥0.855 | ¥0.835 | 25,816,711 | |
| ¥0.840 | -0.004 | -0.5% | ¥0.844 | ¥0.853 | ¥0.836 | 21,525,538 | |
| ¥0.844 | +0.019 | +2.3% | ¥0.818 | ¥0.850 | ¥0.818 | 31,041,805 | |
| ¥0.825 | -0.025 | -2.9% | ¥0.847 | ¥0.850 | ¥0.816 | 38,795,561 | |
| ¥0.850 | +0.004 | +0.5% | ¥0.838 | ¥0.852 | ¥0.832 | 27,356,209 | |
| ¥0.846 | -0.009 | -1.1% | ¥0.860 | ¥0.863 | ¥0.841 | 35,564,215 | |
| ¥0.855 | -0.085 | -9.0% | ¥0.930 | ¥0.930 | ¥0.852 | 86,692,128 | |
| ¥0.940 | +0.023 | +2.5% | ¥0.918 | ¥0.940 | ¥0.907 | 57,935,453 | |
| ¥0.917 | +0.025 | +2.8% | ¥0.891 | ¥0.917 | ¥0.889 | 37,569,310 | |
| ¥0.892 | +0.001 | +0.1% | ¥0.893 | ¥0.896 | ¥0.879 | 29,183,205 | |
| ¥0.891 | -0.016 | -1.8% | ¥0.907 | ¥0.917 | ¥0.891 | 36,450,200 | |
| ¥0.907 | -0.007 | -0.8% | ¥0.918 | ¥0.918 | ¥0.903 | 35,742,704 | |
| ¥0.914 | +0.020 | +2.2% | ¥0.890 | ¥0.921 | ¥0.881 | 54,505,504 | |
| ¥0.894 | -0.009 | -1.0% | ¥0.904 | ¥0.908 | ¥0.885 | 31,201,326 | |
| ¥0.903 | +0.010 | +1.1% | ¥0.893 | ¥0.903 | ¥0.876 | 50,516,405 | |
| ¥0.893 | -0.010 | -1.1% | ¥0.895 | ¥0.904 | ¥0.883 | 63,310,804 | |
| ¥0.903 | +0.025 | +2.8% | ¥0.881 | ¥0.905 | ¥0.875 | 66,308,713 | |
| ¥0.878 | +0.019 | +2.2% | ¥0.860 | ¥0.881 | ¥0.851 | 62,787,808 | |
| ¥0.859 | +0.016 | +1.9% | ¥0.859 | ¥0.868 | ¥0.839 | 76,722,301 |
- Ticker
- Shenzhen:159050
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
GF CNI Robot Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF CNI Robot Index ETF.