Stock listing
Shenzhen:159293 CCB ChiNext Composite Enhanced Strategy Exchange Traded Fund 股价
Follow CCB ChiNext Composite Enhanced Strategy Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159293
¥0.794 CNY -0.027 (-3.3%)
Close on Nov 3, 2026
- Day range
- ¥0.789 – ¥0.820 CNYNov 3, 2026
- Volume
- 6.39M sharesNov 3, 2026
- Traded on an average day
- ¥4.39M CNYMedian day 4.38M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159293 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.794 | -0.027 | -3.3% | ¥0.813 | ¥0.820 | ¥0.789 | 6,392,200 | |
| ¥0.821 | +0.013 | +1.6% | ¥0.814 | ¥0.828 | ¥0.804 | 8,756,100 | |
| ¥0.808 | -0.030 | -3.6% | ¥0.830 | ¥0.843 | ¥0.808 | 7,146,800 | |
| ¥0.838 | -0.037 | -4.2% | ¥0.867 | ¥0.867 | ¥0.837 | 5,714,400 | |
| ¥0.875 | +0.028 | +3.3% | ¥0.855 | ¥0.879 | ¥0.853 | 5,725,500 | |
| ¥0.847 | -0.029 | -3.3% | ¥0.879 | ¥0.879 | ¥0.847 | 5,303,401 | |
| ¥0.876 | -0.016 | -1.8% | ¥0.884 | ¥0.885 | ¥0.864 | 4,760,100 | |
| ¥0.892 | +0.021 | +2.4% | ¥0.863 | ¥0.892 | ¥0.828 | 5,304,300 | |
| ¥0.871 | -0.032 | -3.5% | ¥0.899 | ¥0.899 | ¥0.870 | 4,309,700 | |
| ¥0.903 | -0.005 | -0.6% | ¥0.913 | ¥0.921 | ¥0.899 | 3,611,400 | |
| ¥0.908 | -0.002 | -0.2% | ¥0.914 | ¥0.923 | ¥0.901 | 3,769,200 | |
| ¥0.910 | -0.002 | -0.2% | ¥0.909 | ¥0.910 | ¥0.887 | 3,401,200 | |
| ¥0.912 | 0.000 | 0.0% | ¥0.922 | ¥0.932 | ¥0.907 | 4,987,600 | |
| ¥0.912 | -0.030 | -3.2% | ¥0.912 | ¥0.912 | ¥0.912 | 4,987,600 | |
| ¥0.942 | -0.030 | -3.1% | ¥0.963 | ¥0.964 | ¥0.942 | 6,090,500 | |
| ¥0.972 | +0.002 | +0.2% | ¥0.966 | ¥0.980 | ¥0.934 | 5,774,700 | |
| ¥0.970 | -0.026 | -2.6% | ¥0.994 | ¥0.995 | ¥0.970 | 3,748,700 | |
| ¥0.996 | +0.006 | +0.6% | ¥0.981 | ¥0.998 | ¥0.958 | 5,295,600 | |
| ¥0.990 | -0.026 | -2.6% | ¥1.006 | ¥1.027 | ¥0.986 | 4,178,000 | |
| ¥1.016 | -0.003 | -0.3% | ¥1.029 | ¥1.029 | ¥1.016 | 1,286,700 | |
| ¥1.019 | +0.004 | +0.4% | ¥1.016 | ¥1.023 | ¥1.015 | 3,734,800 | |
| ¥1.015 | -0.040 | -3.8% | ¥1.045 | ¥1.045 | ¥1.009 | 4,383,302 | |
| ¥1.055 | -0.017 | -1.6% | ¥1.071 | ¥1.073 | ¥1.054 | 2,000,700 | |
| ¥1.072 | -0.005 | -0.5% | ¥1.077 | ¥1.078 | ¥1.072 | 1,816,800 | |
| ¥1.077 | +0.002 | +0.2% | ¥1.075 | ¥1.093 | ¥1.075 | 1,987,906 | |
| ¥1.075 | +0.009 | +0.8% | ¥1.076 | ¥1.078 | ¥1.070 | 2,551,300 | |
| ¥1.066 | +0.018 | +1.7% | ¥1.058 | ¥1.070 | ¥1.056 | 3,229,900 | |
| ¥1.048 | +0.001 | +0.1% | ¥1.051 | ¥1.052 | ¥1.040 | 1,776,000 | |
| ¥1.047 | +0.020 | +1.9% | ¥1.027 | ¥1.048 | ¥1.026 | 5,108,900 | |
| ¥1.027 | -0.011 | -1.1% | ¥1.031 | ¥1.044 | ¥1.025 | 6,265,700 | |
| ¥1.038 | -0.002 | -0.2% | ¥1.030 | ¥1.049 | ¥1.028 | 3,568,201 | |
| ¥1.040 | -0.013 | -1.2% | ¥1.043 | ¥1.043 | ¥1.020 | 3,911,400 | |
| ¥1.053 | -0.009 | -0.8% | ¥1.052 | ¥1.058 | ¥1.051 | 7,487,800 | |
| ¥1.062 | -0.003 | -0.3% | ¥1.070 | ¥1.071 | ¥1.055 | 4,766,500 | |
| ¥1.065 | -0.006 | -0.6% | ¥1.072 | ¥1.075 | ¥1.060 | 3,258,600 | |
| ¥1.071 | +0.031 | +3.0% | ¥1.050 | ¥1.073 | ¥1.050 | 1,131,300 | |
| ¥1.040 | -0.014 | -1.3% | ¥1.064 | ¥1.069 | ¥1.036 | 9,093,900 | |
| ¥1.054 | -0.001 | -0.1% | ¥1.065 | ¥1.067 | ¥1.046 | 6,912,400 | |
| ¥1.055 | -0.018 | -1.7% | ¥1.063 | ¥1.065 | ¥1.047 | 1,504,300 | |
| ¥1.073 | -0.007 | -0.6% | ¥1.076 | ¥1.083 | ¥1.068 | 5,168,000 | |
| ¥1.080 | +0.008 | +0.7% | ¥1.072 | ¥1.081 | ¥1.062 | 1,466,600 | |
| ¥1.072 | -0.008 | -0.7% | ¥1.083 | ¥1.091 | ¥1.072 | 4,166,800 | |
| ¥1.080 | +0.011 | +1.0% | ¥1.070 | ¥1.081 | ¥1.069 | 4,983,100 | |
| ¥1.069 | +0.003 | +0.3% | ¥1.066 | ¥1.076 | ¥1.062 | 6,037,500 | |
| ¥1.066 | +0.003 | +0.3% | ¥1.053 | ¥1.072 | ¥1.046 | 6,330,500 | |
| ¥1.063 | -0.024 | -2.2% | ¥1.087 | ¥1.087 | ¥1.049 | 4,659,000 | |
| ¥1.087 | +0.014 | +1.3% | ¥1.071 | ¥1.090 | ¥1.067 | 7,176,700 | |
| ¥1.073 | +0.006 | +0.6% | ¥1.075 | ¥1.083 | ¥1.070 | 5,796,400 | |
| ¥1.067 | -0.054 | -4.8% | ¥1.110 | ¥1.110 | ¥1.059 | 5,566,401 | |
| ¥1.121 | -0.006 | -0.5% | ¥1.128 | ¥1.129 | ¥1.111 | 3,204,400 | |
| ¥1.127 | +0.027 | +2.5% | ¥1.096 | ¥1.127 | ¥1.096 | 2,954,700 | |
| ¥1.100 | +0.007 | +0.6% | ¥1.094 | ¥1.100 | ¥1.088 | 2,322,800 | |
| ¥1.093 | -0.002 | -0.2% | ¥1.104 | ¥1.110 | ¥1.092 | 7,693,500 | |
| ¥1.095 | +0.018 | +1.7% | ¥1.083 | ¥1.096 | ¥1.083 | 2,996,800 | |
| ¥1.077 | -0.001 | -0.1% | ¥1.068 | ¥1.086 | ¥1.068 | 5,535,801 | |
| ¥1.078 | -0.001 | -0.1% | ¥1.069 | ¥1.079 | ¥1.063 | 4,504,300 | |
| ¥1.079 | +0.013 | +1.2% | ¥1.066 | ¥1.086 | ¥1.066 | 2,176,700 | |
| ¥1.066 | +0.009 | +0.9% | ¥1.059 | ¥1.072 | ¥1.047 | 1,834,602 | |
| ¥1.057 | +0.011 | +1.1% | ¥1.036 | ¥1.073 | ¥1.036 | 1,954,300 | |
| ¥1.046 | +0.044 | +4.4% | ¥1.012 | ¥1.052 | ¥1.012 | 4,296,800 | |
| ¥1.002 | -0.003 | -0.3% | ¥0.995 | ¥1.007 | ¥0.991 | 2,556,600 |
- Ticker
- Shenzhen:159293
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
CCB ChiNext Composite Enhanced Strategy Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CCB ChiNext Composite Enhanced Strategy Exchange Traded Fund.