Stock listing
Shenzhen:159181 E Fund CNI Oil&Gas Index ETF 股价
Follow E Fund CNI Oil&Gas Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159181
¥0.823 CNY -0.023 (-2.7%)
Close on Nov 10, 2026
- Day range
- ¥0.818 – ¥0.839 CNYNov 10, 2026
- Volume
- 7.23M sharesNov 10, 2026
- Traded on an average day
- ¥7.41M CNYMedian day 6.99M shares · last 3 months, Aug 10, 2026 – Nov 10, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 10, 2026 · SZSE:159181 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.823 | -0.023 | -2.7% | ¥0.834 | ¥0.839 | ¥0.818 | 7,233,400 | |
| ¥0.846 | +0.009 | +1.1% | ¥0.839 | ¥0.850 | ¥0.827 | 4,277,605 | |
| ¥0.837 | -0.004 | -0.5% | ¥0.839 | ¥0.839 | ¥0.820 | 4,436,005 | |
| ¥0.841 | -0.029 | -3.3% | ¥0.860 | ¥0.860 | ¥0.833 | 7,668,700 | |
| ¥0.870 | +0.001 | +0.1% | ¥0.876 | ¥0.876 | ¥0.862 | 4,261,304 | |
| ¥0.869 | -0.017 | -1.9% | ¥0.876 | ¥0.878 | ¥0.851 | 4,471,000 | |
| ¥0.886 | 0.000 | 0.0% | ¥0.876 | ¥0.889 | ¥0.870 | 5,548,505 | |
| ¥0.886 | +0.010 | +1.1% | ¥0.871 | ¥0.891 | ¥0.867 | 6,695,901 | |
| ¥0.876 | +0.004 | +0.5% | ¥0.871 | ¥0.878 | ¥0.868 | 8,542,600 | |
| ¥0.872 | +0.001 | +0.1% | ¥0.870 | ¥0.874 | ¥0.860 | 5,015,500 | |
| ¥0.871 | -0.006 | -0.7% | ¥0.868 | ¥0.879 | ¥0.868 | 11,841,900 | |
| ¥0.877 | +0.026 | +3.1% | ¥0.851 | ¥0.879 | ¥0.851 | 11,433,101 | |
| ¥0.851 | +0.003 | +0.4% | ¥0.852 | ¥0.852 | ¥0.833 | 4,082,502 | |
| ¥0.848 | -0.018 | -2.1% | ¥0.861 | ¥0.868 | ¥0.846 | 7,787,307 | |
| ¥0.866 | -0.003 | -0.3% | ¥0.863 | ¥0.877 | ¥0.863 | 6,318,100 | |
| ¥0.869 | -0.001 | -0.1% | ¥0.862 | ¥0.871 | ¥0.862 | 7,672,000 | |
| ¥0.870 | +0.002 | +0.2% | ¥0.862 | ¥0.872 | ¥0.862 | 5,851,300 | |
| ¥0.868 | 0.000 | 0.0% | ¥0.873 | ¥0.873 | ¥0.858 | 9,636,805 | |
| ¥0.868 | -0.033 | -3.7% | ¥0.868 | ¥0.868 | ¥0.868 | 9,636,805 | |
| ¥0.901 | +0.015 | +1.7% | ¥0.886 | ¥0.907 | ¥0.881 | 11,325,230 | |
| ¥0.886 | +0.014 | +1.6% | ¥0.871 | ¥0.890 | ¥0.864 | 8,857,600 | |
| ¥0.872 | -0.021 | -2.4% | ¥0.882 | ¥0.898 | ¥0.872 | 6,016,102 | |
| ¥0.893 | -0.003 | -0.3% | ¥0.898 | ¥0.898 | ¥0.880 | 10,786,200 | |
| ¥0.896 | +0.029 | +3.3% | ¥0.871 | ¥0.901 | ¥0.871 | 6,518,200 | |
| ¥0.867 | +0.007 | +0.8% | ¥0.860 | ¥0.870 | ¥0.860 | 8,804,301 | |
| ¥0.860 | -0.009 | -1.0% | ¥0.868 | ¥0.869 | ¥0.860 | 6,459,102 | |
| ¥0.869 | -0.005 | -0.6% | ¥0.875 | ¥0.875 | ¥0.862 | 21,572,000 | |
| ¥0.874 | 0.000 | 0.0% | ¥0.871 | ¥0.877 | ¥0.866 | 41,389,161 | |
| ¥0.874 | -0.010 | -1.1% | ¥0.881 | ¥0.881 | ¥0.866 | 6,580,400 | |
| ¥0.884 | -0.013 | -1.4% | ¥0.892 | ¥0.892 | ¥0.879 | 6,781,700 | |
| ¥0.897 | +0.019 | +2.2% | ¥0.878 | ¥0.897 | ¥0.872 | 4,382,600 | |
| ¥0.878 | +0.003 | +0.3% | ¥0.873 | ¥0.880 | ¥0.863 | 11,198,400 | |
| ¥0.875 | -0.002 | -0.2% | ¥0.871 | ¥0.879 | ¥0.861 | 6,992,800 | |
| ¥0.877 | -0.004 | -0.5% | ¥0.883 | ¥0.889 | ¥0.869 | 4,796,704 | |
| ¥0.881 | -0.002 | -0.2% | ¥0.883 | ¥0.889 | ¥0.877 | 11,425,800 | |
| ¥0.883 | -0.008 | -0.9% | ¥0.908 | ¥0.911 | ¥0.880 | 8,926,500 | |
| ¥0.891 | -0.015 | -1.7% | ¥0.920 | ¥0.920 | ¥0.890 | 9,642,000 | |
| ¥0.906 | -0.010 | -1.1% | ¥0.922 | ¥0.923 | ¥0.906 | 8,457,100 | |
| ¥0.916 | +0.006 | +0.7% | ¥0.918 | ¥0.922 | ¥0.905 | 16,106,000 | |
| ¥0.910 | +0.026 | +2.9% | ¥0.885 | ¥0.911 | ¥0.885 | 17,987,832 | |
| ¥0.884 | -0.006 | -0.7% | ¥0.896 | ¥0.898 | ¥0.878 | 7,960,301 | |
| ¥0.890 | +0.002 | +0.2% | ¥0.888 | ¥0.904 | ¥0.888 | 10,775,501 | |
| ¥0.888 | +0.001 | +0.1% | ¥0.876 | ¥0.897 | ¥0.875 | 15,299,200 | |
| ¥0.887 | -0.013 | -1.4% | ¥0.911 | ¥0.916 | ¥0.885 | 16,171,400 | |
| ¥0.900 | -0.002 | -0.2% | ¥0.903 | ¥0.909 | ¥0.898 | 4,405,403 | |
| ¥0.902 | +0.007 | +0.8% | ¥0.901 | ¥0.906 | ¥0.894 | 4,017,319 | |
| ¥0.895 | +0.006 | +0.7% | ¥0.891 | ¥0.899 | ¥0.888 | 2,731,302 | |
| ¥0.889 | +0.004 | +0.5% | ¥0.880 | ¥0.891 | ¥0.877 | 6,090,001 | |
| ¥0.885 | -0.009 | -1.0% | ¥0.877 | ¥0.893 | ¥0.873 | 4,968,100 | |
| ¥0.894 | +0.004 | +0.4% | ¥0.883 | ¥0.897 | ¥0.882 | 5,159,207 | |
| ¥0.890 | -0.010 | -1.1% | ¥0.895 | ¥0.897 | ¥0.884 | 5,487,600 | |
| ¥0.900 | +0.012 | +1.4% | ¥0.891 | ¥0.908 | ¥0.891 | 4,403,600 | |
| ¥0.888 | -0.001 | -0.1% | ¥0.889 | ¥0.899 | ¥0.884 | 3,936,514 | |
| ¥0.889 | -0.010 | -1.1% | ¥0.899 | ¥0.904 | ¥0.888 | 9,045,000 | |
| ¥0.899 | +0.010 | +1.1% | ¥0.898 | ¥0.905 | ¥0.894 | 11,027,902 | |
| ¥0.889 | +0.021 | +2.4% | ¥0.865 | ¥0.891 | ¥0.864 | 7,473,916 | |
| ¥0.868 | +0.006 | +0.7% | ¥0.861 | ¥0.869 | ¥0.858 | 2,394,504 | |
| ¥0.862 | -0.006 | -0.7% | ¥0.862 | ¥0.865 | ¥0.853 | 5,732,902 | |
| ¥0.868 | -0.011 | -1.3% | ¥0.872 | ¥0.878 | ¥0.863 | 5,361,300 | |
| ¥0.879 | +0.005 | +0.6% | ¥0.894 | ¥0.899 | ¥0.874 | 9,234,022 | |
| ¥0.874 | +0.008 | +0.9% | ¥0.868 | ¥0.877 | ¥0.867 | 4,258,600 |
- Ticker
- Shenzhen:159181
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
E Fund CNI Oil&Gas Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund CNI Oil&Gas Index ETF.