Stock listing
Shenzhen:159289 Penghua GEM Composite Index ETF 股价
Follow Penghua GEM Composite Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159289
¥0.83 CNY -0.02 (-2.1%)
Close on Nov 3, 2026
- Day range
- ¥0.825 – ¥0.854 CNYNov 3, 2026
- Volume
- 10.35M sharesNov 3, 2026
- 52-week range
- ¥0.825 – ¥1.32 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥3.07M CNYMedian day 1.96M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159289 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.83 | -0.018 | -2.1% | ¥0.844 | ¥0.854 | ¥0.825 | 10,353,900 | |
| ¥0.848 | +0.017 | +2.0% | ¥0.844 | ¥0.858 | ¥0.826 | 3,728,700 | |
| ¥0.831 | -0.031 | -3.6% | ¥0.875 | ¥0.875 | ¥0.829 | 3,537,000 | |
| ¥0.862 | -0.035 | -3.9% | ¥0.892 | ¥0.892 | ¥0.862 | 6,211,800 | |
| ¥0.897 | +0.026 | +3.0% | ¥0.902 | ¥0.902 | ¥0.875 | 5,779,500 | |
| ¥0.871 | -0.032 | -3.5% | ¥0.906 | ¥0.91 | ¥0.87 | 3,755,800 | |
| ¥0.903 | -0.013 | -1.4% | ¥0.891 | ¥0.916 | ¥0.891 | 9,135,800 | |
| ¥0.916 | +0.024 | +2.7% | ¥0.916 | ¥0.936 | ¥0.857 | 11,473,901 | |
| ¥0.892 | -0.03 | -3.3% | ¥0.916 | ¥0.93 | ¥0.89 | 14,582,900 | |
| ¥0.922 | -0.006 | -0.6% | ¥0.934 | ¥0.939 | ¥0.918 | 1,397,800 | |
| ¥0.928 | -0.001 | -0.1% | ¥0.933 | ¥0.941 | ¥0.915 | 3,277,600 | |
| ¥0.929 | +0.004 | +0.4% | ¥0.929 | ¥0.929 | ¥0.907 | 2,345,400 | |
| ¥0.925 | 0.00 | 0.0% | ¥0.933 | ¥0.949 | ¥0.922 | 1,681,501 | |
| ¥0.925 | -0.035 | -3.6% | ¥0.925 | ¥0.925 | ¥0.925 | 1,681,501 | |
| ¥0.96 | -0.029 | -2.9% | ¥0.979 | ¥0.982 | ¥0.96 | 1,144,700 | |
| ¥0.989 | +0.004 | +0.4% | ¥0.976 | ¥0.995 | ¥0.951 | 2,601,000 | |
| ¥0.985 | -0.019 | -1.9% | ¥0.998 | ¥1.00 | ¥0.984 | 738,706 | |
| ¥1.004 | -0.002 | -0.2% | ¥0.99 | ¥1.02 | ¥0.97 | 2,875,700 | |
| ¥1.006 | -0.025 | -2.4% | ¥1.032 | ¥1.037 | ¥0.997 | 1,464,700 | |
| ¥1.031 | -0.001 | -0.1% | ¥1.045 | ¥1.045 | ¥1.027 | 510,600 | |
| ¥1.032 | +0.005 | +0.5% | ¥1.02 | ¥1.037 | ¥1.02 | 614,400 | |
| ¥1.027 | -0.041 | -3.8% | ¥1.066 | ¥1.066 | ¥1.02 | 1,914,900 | |
| ¥1.068 | -0.021 | -1.9% | ¥1.088 | ¥1.094 | ¥1.067 | 1,122,700 | |
| ¥1.089 | -0.003 | -0.3% | ¥1.092 | ¥1.096 | ¥1.088 | 534,603 | |
| ¥1.092 | +0.001 | +0.1% | ¥1.098 | ¥1.108 | ¥1.09 | 900,100 | |
| ¥1.091 | +0.012 | +1.1% | ¥1.089 | ¥1.094 | ¥1.082 | 1,046,800 | |
| ¥1.079 | +0.021 | +2.0% | ¥1.064 | ¥1.083 | ¥1.064 | 3,262,100 | |
| ¥1.058 | -0.004 | -0.4% | ¥1.17 | ¥1.17 | ¥1.057 | 1,655,200 | |
| ¥1.062 | +0.019 | +1.8% | ¥1.04 | ¥1.063 | ¥1.034 | 594,905 | |
| ¥1.043 | -0.01 | -0.9% | ¥1.048 | ¥1.059 | ¥1.04 | 1,092,102 | |
| ¥1.053 | 0.00 | 0.0% | ¥1.048 | ¥1.06 | ¥1.037 | 827,200 | |
| ¥1.053 | -0.011 | -1.0% | ¥1.061 | ¥1.061 | ¥1.032 | 1,200,800 | |
| ¥1.064 | -0.007 | -0.7% | ¥1.07 | ¥1.072 | ¥1.061 | 1,121,700 | |
| ¥1.071 | -0.005 | -0.5% | ¥1.077 | ¥1.082 | ¥1.058 | 742,904 | |
| ¥1.076 | -0.006 | -0.6% | ¥1.086 | ¥1.088 | ¥1.072 | 979,600 | |
| ¥1.082 | +0.027 | +2.6% | ¥1.062 | ¥1.086 | ¥1.062 | 1,428,206 | |
| ¥1.055 | -0.013 | -1.2% | ¥1.073 | ¥1.083 | ¥1.05 | 1,799,400 | |
| ¥1.068 | -0.001 | -0.1% | ¥1.069 | ¥1.079 | ¥1.058 | 3,896,301 | |
| ¥1.069 | -0.016 | -1.5% | ¥1.079 | ¥1.08 | ¥1.062 | 7,570,807 | |
| ¥1.085 | -0.01 | -0.9% | ¥1.099 | ¥1.104 | ¥1.082 | 783,300 | |
| ¥1.095 | +0.007 | +0.6% | ¥1.088 | ¥1.097 | ¥1.071 | 1,603,000 | |
| ¥1.088 | -0.01 | -0.9% | ¥1.098 | ¥1.11 | ¥1.083 | 1,708,800 | |
| ¥1.098 | +0.018 | +1.7% | ¥1.081 | ¥1.099 | ¥1.079 | 2,839,602 | |
| ¥1.08 | +0.005 | +0.5% | ¥1.081 | ¥1.087 | ¥1.066 | 1,918,900 | |
| ¥1.075 | -0.002 | -0.2% | ¥1.075 | ¥1.084 | ¥0.862 | 2,249,900 | |
| ¥1.077 | -0.039 | -3.5% | ¥1.10 | ¥1.105 | ¥1.057 | 2,332,900 | |
| ¥1.116 | +0.019 | +1.7% | ¥1.097 | ¥1.116 | ¥1.085 | 4,378,400 | |
| ¥1.097 | +0.014 | +1.3% | ¥1.087 | ¥1.109 | ¥1.087 | 8,328,100 | |
| ¥1.083 | -0.068 | -5.9% | ¥1.135 | ¥1.135 | ¥1.078 | 3,687,900 | |
| ¥1.151 | -0.007 | -0.6% | ¥1.156 | ¥1.16 | ¥1.138 | 1,963,900 | |
| ¥1.158 | +0.032 | +2.8% | ¥1.132 | ¥1.159 | ¥1.127 | 3,047,600 | |
| ¥1.126 | +0.009 | +0.8% | ¥1.126 | ¥1.131 | ¥1.116 | 1,048,414 | |
| ¥1.117 | -0.008 | -0.7% | ¥1.129 | ¥1.143 | ¥1.117 | 1,607,000 | |
| ¥1.125 | +0.018 | +1.6% | ¥1.104 | ¥1.125 | ¥1.104 | 1,815,202 | |
| ¥1.107 | +0.003 | +0.3% | ¥1.104 | ¥1.119 | ¥1.098 | 2,650,600 | |
| ¥1.104 | -0.002 | -0.2% | ¥1.11 | ¥1.11 | ¥1.09 | 4,084,002 | |
| ¥1.106 | +0.016 | +1.5% | ¥1.087 | ¥1.113 | ¥1.08 | 4,533,302 | |
| ¥1.09 | +0.002 | +0.2% | ¥1.079 | ¥1.097 | ¥1.072 | 2,628,800 | |
| ¥1.088 | +0.022 | +2.1% | ¥1.066 | ¥1.098 | ¥1.049 | 3,566,301 | |
| ¥1.066 | +0.048 | +4.7% | ¥1.021 | ¥1.07 | ¥1.021 | 5,938,300 | |
| ¥1.018 | -0.005 | -0.5% | ¥1.024 | ¥1.031 | ¥1.005 | 4,506,402 |
- Ticker
- Shenzhen:159289
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua GEM Composite Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua GEM Composite Index ETF.