Stock listing
Shenzhen:159299 E Fund CSI Fintech Theme Index ETF 股价
Follow E Fund CSI Fintech Theme Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159299
¥0.638 CNY -0.006 (-0.9%)
Close on Nov 3, 2026
- Day range
- ¥0.627 – ¥0.650 CNYNov 3, 2026
- Volume
- 43.10M sharesNov 3, 2026
- 52-week range
- ¥0.587 – ¥1.089 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥18.17M CNYMedian day 25.46M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159299 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.638 | -0.006 | -0.9% | ¥0.627 | ¥0.650 | ¥0.627 | 43,099,825 | |
| ¥0.644 | +0.057 | +9.7% | ¥0.618 | ¥0.646 | ¥0.592 | 56,893,328 | |
| ¥0.587 | -0.039 | -6.2% | ¥0.622 | ¥0.622 | ¥0.587 | 32,608,449 | |
| ¥0.626 | -0.017 | -2.6% | ¥0.632 | ¥0.644 | ¥0.625 | 22,996,000 | |
| ¥0.643 | +0.001 | +0.2% | ¥0.635 | ¥0.651 | ¥0.635 | 23,595,600 | |
| ¥0.642 | -0.030 | -4.5% | ¥0.640 | ¥0.679 | ¥0.640 | 29,058,900 | |
| ¥0.672 | -0.005 | -0.7% | ¥0.666 | ¥0.680 | ¥0.666 | 31,854,800 | |
| ¥0.677 | +0.037 | +5.8% | ¥0.663 | ¥0.678 | ¥0.622 | 36,572,700 | |
| ¥0.640 | -0.020 | -3.0% | ¥0.660 | ¥0.660 | ¥0.640 | 25,456,166 | |
| ¥0.660 | +0.001 | +0.2% | ¥0.663 | ¥0.667 | ¥0.656 | 21,466,900 | |
| ¥0.659 | +0.002 | +0.3% | ¥0.661 | ¥0.661 | ¥0.646 | 27,527,500 | |
| ¥0.657 | +0.004 | +0.6% | ¥0.659 | ¥0.659 | ¥0.649 | 20,155,900 | |
| ¥0.653 | 0.000 | 0.0% | ¥0.660 | ¥0.666 | ¥0.648 | 21,939,700 | |
| ¥0.653 | -0.014 | -2.1% | ¥0.653 | ¥0.653 | ¥0.653 | 21,939,700 | |
| ¥0.667 | -0.003 | -0.4% | ¥0.669 | ¥0.671 | ¥0.662 | 17,144,500 | |
| ¥0.670 | +0.008 | +1.2% | ¥0.660 | ¥0.678 | ¥0.654 | 26,039,700 | |
| ¥0.662 | -0.003 | -0.5% | ¥0.664 | ¥0.667 | ¥0.655 | 20,226,900 | |
| ¥0.665 | +0.026 | +4.1% | ¥0.639 | ¥0.668 | ¥0.626 | 30,188,300 | |
| ¥0.639 | -0.016 | -2.4% | ¥0.659 | ¥0.661 | ¥0.636 | 17,304,900 | |
| ¥0.655 | -0.007 | -1.1% | ¥0.663 | ¥0.664 | ¥0.654 | 18,322,900 | |
| ¥0.662 | +0.008 | +1.2% | ¥0.656 | ¥0.666 | ¥0.654 | 17,418,200 | |
| ¥0.654 | -0.018 | -2.7% | ¥0.667 | ¥0.672 | ¥0.651 | 21,031,200 | |
| ¥0.672 | -0.015 | -2.2% | ¥0.682 | ¥0.693 | ¥0.671 | 15,586,100 | |
| ¥0.687 | -0.010 | -1.4% | ¥0.695 | ¥0.703 | ¥0.686 | 17,309,500 | |
| ¥0.697 | +0.002 | +0.3% | ¥0.696 | ¥0.705 | ¥0.695 | 18,686,100 | |
| ¥0.695 | +0.016 | +2.4% | ¥0.681 | ¥0.695 | ¥0.681 | 19,901,200 | |
| ¥0.679 | +0.012 | +1.8% | ¥0.673 | ¥0.681 | ¥0.671 | 16,033,200 | |
| ¥0.667 | -0.009 | -1.3% | ¥0.668 | ¥0.676 | ¥0.664 | 13,446,100 | |
| ¥0.676 | +0.010 | +1.5% | ¥0.665 | ¥0.677 | ¥0.657 | 15,488,600 | |
| ¥0.666 | -0.008 | -1.2% | ¥0.676 | ¥0.679 | ¥0.666 | 16,655,200 | |
| ¥0.674 | -0.003 | -0.4% | ¥0.672 | ¥0.680 | ¥0.670 | 12,059,500 | |
| ¥0.677 | -0.026 | -3.7% | ¥0.695 | ¥0.698 | ¥0.671 | 30,702,700 | |
| ¥0.703 | -0.004 | -0.6% | ¥0.708 | ¥0.708 | ¥0.698 | 18,552,900 | |
| ¥0.707 | -0.009 | -1.3% | ¥0.714 | ¥0.715 | ¥0.701 | 20,930,800 | |
| ¥0.716 | -0.005 | -0.7% | ¥0.715 | ¥0.727 | ¥0.715 | 23,701,308 | |
| ¥0.721 | -0.012 | -1.6% | ¥0.737 | ¥0.738 | ¥0.716 | 32,187,300 | |
| ¥0.733 | +0.017 | +2.4% | ¥0.728 | ¥0.753 | ¥0.727 | 36,096,898 | |
| ¥0.716 | -0.005 | -0.7% | ¥0.721 | ¥0.731 | ¥0.713 | 20,137,900 | |
| ¥0.721 | -0.013 | -1.8% | ¥0.723 | ¥0.726 | ¥0.713 | 18,651,500 | |
| ¥0.734 | +0.015 | +2.1% | ¥0.718 | ¥0.739 | ¥0.715 | 36,675,400 | |
| ¥0.719 | +0.001 | +0.1% | ¥0.713 | ¥0.721 | ¥0.702 | 33,232,706 | |
| ¥0.718 | -0.008 | -1.1% | ¥0.720 | ¥0.732 | ¥0.717 | 27,912,977 | |
| ¥0.726 | +0.018 | +2.5% | ¥0.703 | ¥0.726 | ¥0.700 | 34,862,400 | |
| ¥0.708 | +0.015 | +2.2% | ¥0.690 | ¥0.716 | ¥0.690 | 30,202,300 | |
| ¥0.693 | +0.012 | +1.8% | ¥0.675 | ¥0.695 | ¥0.675 | 23,936,100 | |
| ¥0.681 | -0.007 | -1.0% | ¥0.688 | ¥0.693 | ¥0.676 | 23,069,800 | |
| ¥0.688 | +0.007 | +1.0% | ¥0.682 | ¥0.690 | ¥0.671 | 27,450,404 | |
| ¥0.681 | +0.008 | +1.2% | ¥0.677 | ¥0.683 | ¥0.675 | 26,795,805 | |
| ¥0.673 | -0.029 | -4.1% | ¥0.694 | ¥0.695 | ¥0.672 | 25,303,071 | |
| ¥0.702 | -0.009 | -1.3% | ¥0.706 | ¥0.709 | ¥0.688 | 29,914,500 | |
| ¥0.711 | +0.007 | +1.0% | ¥0.704 | ¥0.711 | ¥0.694 | 23,862,600 | |
| ¥0.704 | -0.010 | -1.4% | ¥0.718 | ¥0.719 | ¥0.696 | 25,907,902 | |
| ¥0.714 | -0.006 | -0.8% | ¥0.730 | ¥0.732 | ¥0.711 | 26,229,600 | |
| ¥0.720 | +0.005 | +0.7% | ¥0.715 | ¥0.723 | ¥0.711 | 27,910,436 | |
| ¥0.715 | -0.005 | -0.7% | ¥0.718 | ¥0.725 | ¥0.711 | 29,265,017 | |
| ¥0.720 | -0.003 | -0.4% | ¥0.721 | ¥0.726 | ¥0.713 | 40,950,722 | |
| ¥0.723 | -0.008 | -1.1% | ¥0.726 | ¥0.731 | ¥0.705 | 53,049,836 | |
| ¥0.731 | -0.002 | -0.3% | ¥0.730 | ¥0.747 | ¥0.724 | 36,909,800 | |
| ¥0.733 | +0.016 | +2.2% | ¥0.717 | ¥0.742 | ¥0.717 | 36,303,200 | |
| ¥0.717 | +0.006 | +0.8% | ¥0.720 | ¥0.722 | ¥0.711 | 35,821,400 | |
| ¥0.711 | +0.006 | +0.9% | ¥0.705 | ¥0.715 | ¥0.699 | 29,056,000 |
- Ticker
- Shenzhen:159299
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
E Fund CSI Fintech Theme Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund CSI Fintech Theme Index ETF.