Stock listing
Shenzhen:159208 Wanjia CNI Aerospace Index ETF 股价
Follow Wanjia CNI Aerospace Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159208
¥1.00 CNY +0.03 (+2.7%)
Close on Nov 4, 2026
- Day range
- ¥0.962 – ¥1.01 CNYNov 4, 2026
- Volume
- 14.43M sharesNov 4, 2026
- 52-week range
- ¥0.937 – ¥1.74 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥12.12M CNYMedian day 11.15M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:159208 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.003 | +0.026 | +2.7% | ¥0.977 | ¥1.008 | ¥0.962 | 14,434,500 | |
| ¥0.977 | -0.003 | -0.3% | ¥0.99 | ¥1.006 | ¥0.966 | 15,201,900 | |
| ¥0.98 | +0.021 | +2.2% | ¥0.98 | ¥0.98 | ¥0.937 | 13,196,500 | |
| ¥0.959 | -0.039 | -3.9% | ¥0.996 | ¥0.996 | ¥0.957 | 11,322,400 | |
| ¥0.998 | +0.003 | +0.3% | ¥1.002 | ¥1.011 | ¥0.975 | 17,407,000 | |
| ¥0.995 | +0.013 | +1.3% | ¥1.00 | ¥1.00 | ¥0.969 | 10,712,000 | |
| ¥0.982 | -0.045 | -4.4% | ¥1.002 | ¥1.035 | ¥0.981 | 15,657,900 | |
| ¥1.027 | -0.002 | -0.2% | ¥1.012 | ¥1.033 | ¥1.012 | 8,650,100 | |
| ¥1.029 | +0.017 | +1.7% | ¥1.032 | ¥1.032 | ¥0.979 | 11,934,400 | |
| ¥1.012 | -0.021 | -2.0% | ¥1.036 | ¥1.036 | ¥1.012 | 11,956,700 | |
| ¥1.033 | -0.003 | -0.3% | ¥1.036 | ¥1.05 | ¥1.029 | 12,338,900 | |
| ¥1.036 | -0.005 | -0.5% | ¥1.018 | ¥1.039 | ¥1.018 | 9,322,000 | |
| ¥1.041 | +0.019 | +1.9% | ¥1.01 | ¥1.044 | ¥1.01 | 13,302,300 | |
| ¥1.022 | 0.00 | 0.0% | ¥1.013 | ¥1.045 | ¥0.992 | 15,297,800 | |
| ¥1.022 | +0.001 | +0.1% | ¥1.022 | ¥1.022 | ¥1.022 | 15,297,800 | |
| ¥1.021 | +0.001 | +0.1% | ¥1.018 | ¥1.035 | ¥1.004 | 14,300,700 | |
| ¥1.02 | +0.037 | +3.8% | ¥0.975 | ¥1.026 | ¥0.966 | 21,259,400 | |
| ¥0.983 | -0.022 | -2.2% | ¥1.009 | ¥1.009 | ¥0.982 | 9,869,700 | |
| ¥1.005 | -0.013 | -1.3% | ¥1.013 | ¥1.026 | ¥0.979 | 12,929,900 | |
| ¥1.018 | -0.008 | -0.8% | ¥1.026 | ¥1.046 | ¥1.011 | 10,847,000 | |
| ¥1.026 | +0.005 | +0.5% | ¥1.045 | ¥1.045 | ¥1.021 | 4,959,900 | |
| ¥1.021 | -0.002 | -0.2% | ¥1.022 | ¥1.029 | ¥1.011 | 6,689,900 | |
| ¥1.023 | -0.029 | -2.8% | ¥1.04 | ¥1.052 | ¥1.018 | 12,740,200 | |
| ¥1.052 | -0.014 | -1.3% | ¥1.061 | ¥1.068 | ¥1.047 | 8,818,000 | |
| ¥1.066 | -0.017 | -1.6% | ¥1.085 | ¥1.085 | ¥1.064 | 5,231,500 | |
| ¥1.083 | -0.009 | -0.8% | ¥1.092 | ¥1.099 | ¥1.079 | 7,472,800 | |
| ¥1.092 | +0.018 | +1.7% | ¥1.075 | ¥1.102 | ¥1.074 | 8,747,000 | |
| ¥1.074 | +0.012 | +1.1% | ¥1.064 | ¥1.079 | ¥1.063 | 4,320,900 | |
| ¥1.062 | -0.009 | -0.8% | ¥1.07 | ¥1.081 | ¥1.06 | 3,996,700 | |
| ¥1.071 | +0.011 | +1.0% | ¥1.056 | ¥1.072 | ¥1.052 | 5,407,000 | |
| ¥1.06 | -0.016 | -1.5% | ¥1.069 | ¥1.083 | ¥1.059 | 5,746,500 | |
| ¥1.076 | -0.028 | -2.5% | ¥1.10 | ¥1.10 | ¥1.073 | 16,512,600 | |
| ¥1.104 | +0.005 | +0.5% | ¥1.092 | ¥1.11 | ¥1.079 | 9,806,600 | |
| ¥1.099 | -0.009 | -0.8% | ¥1.099 | ¥1.114 | ¥1.095 | 7,183,600 | |
| ¥1.108 | +0.015 | +1.4% | ¥1.088 | ¥1.122 | ¥1.087 | 14,522,200 | |
| ¥1.093 | +0.02 | +1.9% | ¥1.072 | ¥1.095 | ¥1.07 | 9,192,500 | |
| ¥1.073 | -0.011 | -1.0% | ¥1.084 | ¥1.099 | ¥1.067 | 7,614,600 | |
| ¥1.084 | +0.005 | +0.5% | ¥1.074 | ¥1.101 | ¥1.074 | 14,040,800 | |
| ¥1.079 | -0.002 | -0.2% | ¥1.076 | ¥1.086 | ¥1.073 | 10,142,100 | |
| ¥1.081 | +0.013 | +1.2% | ¥1.058 | ¥1.093 | ¥1.057 | 23,399,000 | |
| ¥1.068 | +0.006 | +0.6% | ¥1.062 | ¥1.074 | ¥1.057 | 9,008,300 | |
| ¥1.062 | +0.011 | +1.0% | ¥1.041 | ¥1.064 | ¥1.04 | 8,354,800 | |
| ¥1.051 | +0.005 | +0.5% | ¥1.047 | ¥1.058 | ¥1.04 | 8,285,800 | |
| ¥1.046 | +0.019 | +1.9% | ¥1.029 | ¥1.047 | ¥1.023 | 13,891,400 | |
| ¥1.027 | +0.004 | +0.4% | ¥1.023 | ¥1.035 | ¥1.018 | 7,449,000 | |
| ¥1.023 | +0.009 | +0.9% | ¥1.001 | ¥1.026 | ¥1.001 | 7,012,700 | |
| ¥1.014 | -0.01 | -1.0% | ¥1.024 | ¥1.028 | ¥1.003 | 11,151,000 | |
| ¥1.024 | +0.004 | +0.4% | ¥1.018 | ¥1.029 | ¥1.009 | 10,346,600 | |
| ¥1.02 | -0.007 | -0.7% | ¥1.02 | ¥1.034 | ¥1.017 | 12,488,500 | |
| ¥1.027 | -0.055 | -5.1% | ¥1.116 | ¥1.116 | ¥1.025 | 30,784,000 | |
| ¥1.082 | -0.008 | -0.7% | ¥1.09 | ¥1.09 | ¥1.07 | 9,137,400 | |
| ¥1.09 | +0.02 | +1.9% | ¥1.07 | ¥1.09 | ¥1.066 | 12,160,100 | |
| ¥1.07 | +0.011 | +1.0% | ¥1.057 | ¥1.077 | ¥1.057 | 7,534,100 | |
| ¥1.059 | -0.008 | -0.7% | ¥1.075 | ¥1.079 | ¥1.059 | 11,136,000 | |
| ¥1.067 | +0.012 | +1.1% | ¥1.048 | ¥1.069 | ¥1.042 | 15,084,400 | |
| ¥1.055 | -0.031 | -2.9% | ¥1.057 | ¥1.068 | ¥1.048 | 20,134,400 | |
| ¥1.086 | +0.027 | +2.5% | ¥1.062 | ¥1.086 | ¥1.048 | 16,311,000 | |
| ¥1.059 | +0.013 | +1.2% | ¥1.05 | ¥1.059 | ¥1.031 | 15,623,100 | |
| ¥1.046 | 0.00 | 0.0% | ¥1.045 | ¥1.054 | ¥1.031 | 10,069,000 | |
| ¥1.046 | +0.011 | +1.1% | ¥1.036 | ¥1.051 | ¥1.035 | 11,304,500 | |
| ¥1.035 | +0.01 | +1.0% | ¥1.027 | ¥1.04 | ¥1.025 | 11,438,727 |
- Ticker
- Shenzhen:159208
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Wanjia CNI Aerospace Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Wanjia CNI Aerospace Index ETF.