Stock listing
Shenzhen:159298 Da Cheng GEM 50 ETF 股价
Follow Da Cheng GEM 50 ETF into a list and get an email when it puts out news.
Share price · SZSE:159298
¥0.834 CNY +0.012 (+1.5%)
Close on Nov 2, 2026
- Day range
- ¥0.819 – ¥0.851 CNYNov 2, 2026
- Volume
- 12.93M sharesNov 2, 2026
- 52-week range
- ¥0.819 – ¥1.565 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥8.65M CNYMedian day 7.14M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159298 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.834 | +0.012 | +1.5% | ¥0.825 | ¥0.851 | ¥0.819 | 12,927,600 | |
| ¥0.822 | -0.042 | -4.9% | ¥0.855 | ¥0.857 | ¥0.822 | 15,872,500 | |
| ¥0.864 | -0.041 | -4.5% | ¥0.857 | ¥0.892 | ¥0.857 | 17,720,500 | |
| ¥0.905 | +0.034 | +3.9% | ¥0.855 | ¥0.907 | ¥0.853 | 14,989,100 | |
| ¥0.871 | -0.029 | -3.2% | ¥0.871 | ¥0.915 | ¥0.871 | 8,413,300 | |
| ¥0.900 | -0.020 | -2.2% | ¥0.886 | ¥0.915 | ¥0.886 | 13,524,400 | |
| ¥0.920 | +0.040 | +4.5% | ¥0.918 | ¥0.922 | ¥0.852 | 18,008,200 | |
| ¥0.880 | -0.041 | -4.5% | ¥0.918 | ¥0.925 | ¥0.880 | 11,576,700 | |
| ¥0.921 | -0.025 | -2.6% | ¥0.951 | ¥0.951 | ¥0.921 | 9,105,400 | |
| ¥0.946 | -0.004 | -0.4% | ¥0.952 | ¥0.961 | ¥0.932 | 7,477,900 | |
| ¥0.950 | -0.012 | -1.2% | ¥0.952 | ¥0.960 | ¥0.938 | 7,409,500 | |
| ¥0.962 | 0.000 | 0.0% | ¥0.980 | ¥0.980 | ¥0.951 | 8,318,400 | |
| ¥0.962 | -0.029 | -2.9% | ¥0.962 | ¥0.962 | ¥0.962 | 8,318,400 | |
| ¥0.991 | -0.035 | -3.4% | ¥1.026 | ¥1.026 | ¥0.991 | 10,034,109 | |
| ¥1.026 | -0.005 | -0.5% | ¥1.001 | ¥1.041 | ¥0.992 | 11,860,200 | |
| ¥1.031 | -0.026 | -2.5% | ¥1.054 | ¥1.059 | ¥1.026 | 6,155,300 | |
| ¥1.057 | +0.003 | +0.3% | ¥1.050 | ¥1.059 | ¥1.018 | 7,392,300 | |
| ¥1.054 | -0.037 | -3.4% | ¥1.086 | ¥1.100 | ¥1.045 | 5,474,100 | |
| ¥1.091 | 0.000 | 0.0% | ¥1.091 | ¥1.102 | ¥1.083 | 3,852,700 | |
| ¥1.091 | +0.001 | +0.1% | ¥1.084 | ¥1.095 | ¥1.082 | 2,394,700 | |
| ¥1.090 | -0.056 | -4.9% | ¥1.146 | ¥1.146 | ¥1.084 | 11,629,000 | |
| ¥1.146 | -0.030 | -2.6% | ¥1.173 | ¥1.175 | ¥1.145 | 6,671,700 | |
| ¥1.176 | -0.009 | -0.8% | ¥1.185 | ¥1.186 | ¥1.174 | 5,421,600 | |
| ¥1.185 | +0.002 | +0.2% | ¥1.200 | ¥1.212 | ¥1.181 | 6,473,700 | |
| ¥1.183 | +0.009 | +0.8% | ¥1.186 | ¥1.195 | ¥1.174 | 3,649,700 | |
| ¥1.174 | +0.027 | +2.4% | ¥1.165 | ¥1.182 | ¥1.151 | 7,432,000 | |
| ¥1.147 | -0.007 | -0.6% | ¥1.146 | ¥1.167 | ¥1.145 | 4,630,000 | |
| ¥1.154 | +0.022 | +1.9% | ¥1.131 | ¥1.158 | ¥1.123 | 7,021,700 | |
| ¥1.132 | -0.016 | -1.4% | ¥1.137 | ¥1.156 | ¥1.128 | 5,648,000 | |
| ¥1.148 | -0.018 | -1.5% | ¥1.145 | ¥1.180 | ¥1.141 | 3,665,101 | |
| ¥1.166 | -0.003 | -0.3% | ¥1.153 | ¥1.169 | ¥1.145 | 6,197,600 | |
| ¥1.169 | -0.010 | -0.8% | ¥1.160 | ¥1.180 | ¥1.159 | 2,178,100 | |
| ¥1.179 | +0.005 | +0.4% | ¥1.176 | ¥1.189 | ¥1.163 | 3,752,700 | |
| ¥1.174 | -0.014 | -1.2% | ¥1.189 | ¥1.196 | ¥1.171 | 4,810,600 | |
| ¥1.188 | +0.034 | +2.9% | ¥1.158 | ¥1.193 | ¥1.157 | 10,773,100 | |
| ¥1.154 | 0.000 | 0.0% | ¥1.175 | ¥1.175 | ¥1.141 | 10,024,500 | |
| ¥1.154 | -0.001 | -0.1% | ¥1.162 | ¥1.170 | ¥1.146 | 7,250,700 | |
| ¥1.155 | -0.030 | -2.5% | ¥1.170 | ¥1.185 | ¥1.149 | 6,511,700 | |
| ¥1.185 | -0.012 | -1.0% | ¥1.193 | ¥1.203 | ¥1.178 | 3,217,800 | |
| ¥1.197 | -0.001 | -0.1% | ¥1.165 | ¥1.205 | ¥1.165 | 3,895,000 | |
| ¥1.198 | -0.016 | -1.3% | ¥1.213 | ¥1.232 | ¥1.196 | 6,191,400 | |
| ¥1.214 | +0.016 | +1.3% | ¥1.200 | ¥1.215 | ¥1.196 | 4,336,700 | |
| ¥1.198 | +0.005 | +0.4% | ¥1.195 | ¥1.211 | ¥1.185 | 3,944,300 | |
| ¥1.193 | -0.011 | -0.9% | ¥1.183 | ¥1.206 | ¥1.180 | 5,908,700 | |
| ¥1.204 | -0.037 | -3.0% | ¥1.241 | ¥1.243 | ¥1.185 | 6,965,300 | |
| ¥1.241 | +0.017 | +1.4% | ¥1.226 | ¥1.251 | ¥1.209 | 6,105,610 | |
| ¥1.224 | +0.004 | +0.3% | ¥1.242 | ¥1.250 | ¥1.210 | 4,292,800 | |
| ¥1.220 | -0.078 | -6.0% | ¥1.261 | ¥1.280 | ¥1.211 | 10,305,700 | |
| ¥1.298 | -0.011 | -0.8% | ¥1.308 | ¥1.312 | ¥1.282 | 5,643,200 | |
| ¥1.309 | +0.038 | +3.0% | ¥1.273 | ¥1.310 | ¥1.260 | 7,653,300 | |
| ¥1.271 | +0.013 | +1.0% | ¥1.264 | ¥1.272 | ¥1.254 | 4,430,700 | |
| ¥1.258 | -0.002 | -0.2% | ¥1.272 | ¥1.289 | ¥1.255 | 8,076,700 | |
| ¥1.260 | +0.023 | +1.9% | ¥1.237 | ¥1.267 | ¥1.230 | 5,385,107 | |
| ¥1.237 | +0.004 | +0.3% | ¥1.227 | ¥1.253 | ¥1.225 | 6,170,700 | |
| ¥1.233 | -0.019 | -1.5% | ¥1.252 | ¥1.254 | ¥1.210 | 8,106,301 | |
| ¥1.252 | +0.016 | +1.3% | ¥1.225 | ¥1.268 | ¥1.225 | 12,307,500 | |
| ¥1.236 | -0.011 | -0.9% | ¥1.241 | ¥1.257 | ¥1.210 | 11,217,200 | |
| ¥1.247 | +0.014 | +1.1% | ¥1.177 | ¥1.265 | ¥1.177 | 13,222,800 | |
| ¥1.233 | +0.068 | +5.8% | ¥1.180 | ¥1.243 | ¥1.176 | 17,902,900 | |
| ¥1.165 | -0.010 | -0.9% | ¥1.157 | ¥1.180 | ¥1.153 | 7,667,000 |
- Ticker
- Shenzhen:159298
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Da Cheng GEM 50 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Da Cheng GEM 50 ETF.