Stock listing
Shenzhen:159278 Penghua CNI Robot Index ETF 股价
Follow Penghua CNI Robot Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159278
¥0.938 CNY +0.055 (+6.2%)
Close on Nov 4, 2026
- Day range
- ¥0.868 – ¥0.940 CNYNov 4, 2026
- Volume
- 226.5M sharesNov 4, 2026
- 52-week range
- ¥0.781 – ¥1.268 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥116.2M CNYMedian day 107.8M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:159278 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.938 | +0.055 | +6.2% | ¥0.888 | ¥0.940 | ¥0.868 | 226,533,157 | |
| ¥0.883 | -0.024 | -2.6% | ¥0.888 | ¥0.913 | ¥0.880 | 132,592,600 | |
| ¥0.907 | +0.022 | +2.5% | ¥0.888 | ¥0.916 | ¥0.852 | 211,919,800 | |
| ¥0.885 | -0.031 | -3.4% | ¥0.883 | ¥0.942 | ¥0.883 | 221,268,285 | |
| ¥0.916 | -0.033 | -3.5% | ¥0.915 | ¥0.947 | ¥0.915 | 185,300,076 | |
| ¥0.949 | +0.050 | +5.6% | ¥0.896 | ¥0.969 | ¥0.896 | 274,536,516 | |
| ¥0.899 | -0.024 | -2.6% | ¥0.898 | ¥0.936 | ¥0.898 | 145,527,164 | |
| ¥0.923 | -0.013 | -1.4% | ¥0.916 | ¥0.943 | ¥0.916 | 222,902,203 | |
| ¥0.936 | +0.072 | +8.3% | ¥0.839 | ¥0.939 | ¥0.839 | 240,407,103 | |
| ¥0.864 | +0.003 | +0.3% | ¥0.857 | ¥0.888 | ¥0.857 | 129,599,200 | |
| ¥0.861 | -0.007 | -0.8% | ¥0.857 | ¥0.872 | ¥0.857 | 85,029,300 | |
| ¥0.868 | +0.040 | +4.8% | ¥0.816 | ¥0.875 | ¥0.816 | 174,778,202 | |
| ¥0.828 | +0.032 | +4.0% | ¥0.798 | ¥0.832 | ¥0.781 | 121,507,219 | |
| ¥0.796 | 0.000 | 0.0% | ¥0.812 | ¥0.812 | ¥0.788 | 99,698,800 | |
| ¥0.796 | -0.023 | -2.8% | ¥0.796 | ¥0.796 | ¥0.796 | 99,698,800 | |
| ¥0.819 | -0.023 | -2.7% | ¥0.839 | ¥0.840 | ¥0.818 | 67,017,398 | |
| ¥0.842 | -0.006 | -0.7% | ¥0.836 | ¥0.850 | ¥0.817 | 87,556,398 | |
| ¥0.848 | -0.023 | -2.6% | ¥0.868 | ¥0.868 | ¥0.846 | 56,068,000 | |
| ¥0.871 | +0.007 | +0.8% | ¥0.858 | ¥0.874 | ¥0.829 | 110,062,203 | |
| ¥0.864 | -0.034 | -3.8% | ¥0.899 | ¥0.900 | ¥0.858 | 129,726,203 | |
| ¥0.898 | -0.006 | -0.7% | ¥0.904 | ¥0.915 | ¥0.898 | 56,925,300 | |
| ¥0.904 | +0.002 | +0.2% | ¥0.898 | ¥0.908 | ¥0.892 | 48,451,600 | |
| ¥0.902 | -0.022 | -2.4% | ¥0.921 | ¥0.924 | ¥0.897 | 79,117,400 | |
| ¥0.924 | -0.004 | -0.4% | ¥0.927 | ¥0.942 | ¥0.922 | 74,462,898 | |
| ¥0.928 | -0.005 | -0.5% | ¥0.933 | ¥0.933 | ¥0.925 | 62,269,500 | |
| ¥0.933 | +0.002 | +0.2% | ¥0.937 | ¥0.943 | ¥0.928 | 57,965,500 | |
| ¥0.931 | +0.002 | +0.2% | ¥0.929 | ¥0.943 | ¥0.928 | 65,501,101 | |
| ¥0.929 | +0.013 | +1.4% | ¥0.924 | ¥0.930 | ¥0.918 | 79,545,200 | |
| ¥0.916 | +0.011 | +1.2% | ¥0.900 | ¥0.922 | ¥0.895 | 90,249,602 | |
| ¥0.905 | +0.011 | +1.2% | ¥0.894 | ¥0.908 | ¥0.885 | 61,915,102 | |
| ¥0.894 | -0.011 | -1.2% | ¥0.903 | ¥0.906 | ¥0.894 | 46,402,574 | |
| ¥0.905 | +0.007 | +0.8% | ¥0.890 | ¥0.913 | ¥0.888 | 56,809,200 | |
| ¥0.898 | -0.017 | -1.9% | ¥0.906 | ¥0.910 | ¥0.882 | 107,542,917 | |
| ¥0.915 | -0.015 | -1.6% | ¥0.924 | ¥0.927 | ¥0.912 | 60,616,600 | |
| ¥0.930 | -0.007 | -0.7% | ¥0.937 | ¥0.941 | ¥0.923 | 53,987,800 | |
| ¥0.937 | -0.005 | -0.5% | ¥0.941 | ¥0.948 | ¥0.932 | 58,278,600 | |
| ¥0.942 | +0.018 | +1.9% | ¥0.924 | ¥0.948 | ¥0.922 | 75,626,700 | |
| ¥0.924 | -0.017 | -1.8% | ¥0.952 | ¥0.959 | ¥0.919 | 128,911,734 | |
| ¥0.941 | +0.012 | +1.3% | ¥0.934 | ¥0.949 | ¥0.933 | 74,984,156 | |
| ¥0.929 | -0.016 | -1.7% | ¥0.935 | ¥0.937 | ¥0.927 | 67,001,562 | |
| ¥0.945 | -0.010 | -1.0% | ¥0.957 | ¥0.958 | ¥0.941 | 64,075,800 | |
| ¥0.955 | +0.015 | +1.6% | ¥0.927 | ¥0.957 | ¥0.927 | 73,701,400 | |
| ¥0.940 | -0.010 | -1.1% | ¥0.948 | ¥0.959 | ¥0.939 | 72,375,700 | |
| ¥0.950 | +0.016 | +1.7% | ¥0.934 | ¥0.952 | ¥0.931 | 82,956,492 | |
| ¥0.934 | -0.007 | -0.7% | ¥0.938 | ¥0.950 | ¥0.930 | 82,484,400 | |
| ¥0.941 | +0.023 | +2.5% | ¥0.913 | ¥0.948 | ¥0.913 | 117,076,112 | |
| ¥0.918 | -0.029 | -3.1% | ¥0.942 | ¥0.944 | ¥0.908 | 125,369,000 | |
| ¥0.947 | +0.006 | +0.6% | ¥0.934 | ¥0.949 | ¥0.927 | 110,040,300 | |
| ¥0.941 | -0.008 | -0.8% | ¥0.953 | ¥0.958 | ¥0.936 | 152,226,680 | |
| ¥0.949 | -0.095 | -9.1% | ¥1.029 | ¥1.029 | ¥0.947 | 325,370,588 | |
| ¥1.044 | +0.026 | +2.6% | ¥1.019 | ¥1.044 | ¥1.009 | 193,911,701 | |
| ¥1.018 | +0.025 | +2.5% | ¥0.992 | ¥1.019 | ¥0.989 | 133,319,556 | |
| ¥0.993 | +0.002 | +0.2% | ¥0.991 | ¥0.997 | ¥0.978 | 124,987,102 | |
| ¥0.991 | -0.016 | -1.6% | ¥1.010 | ¥1.020 | ¥0.991 | 141,529,100 | |
| ¥1.007 | -0.009 | -0.9% | ¥1.010 | ¥1.014 | ¥1.003 | 107,827,602 | |
| ¥1.016 | +0.022 | +2.2% | ¥0.987 | ¥1.025 | ¥0.980 | 230,375,300 | |
| ¥0.994 | -0.011 | -1.1% | ¥1.009 | ¥1.010 | ¥0.985 | 146,835,300 | |
| ¥1.005 | +0.011 | +1.1% | ¥0.998 | ¥1.005 | ¥0.977 | 170,849,406 | |
| ¥0.994 | -0.010 | -1.0% | ¥0.993 | ¥1.007 | ¥0.983 | 204,306,094 | |
| ¥1.004 | +0.027 | +2.8% | ¥0.980 | ¥1.007 | ¥0.974 | 243,299,616 | |
| ¥0.977 | +0.020 | +2.1% | ¥0.960 | ¥0.981 | ¥0.946 | 263,239,577 |
- Ticker
- Shenzhen:159278
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua CNI Robot Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CNI Robot Index ETF.