Stock listing
Shenzhen:159369 E Fund GEM 50 ETF 股价
Follow E Fund GEM 50 ETF into a list and get an email when it puts out news.
Share price · SZSE:159369
¥0.955 CNY +0.010 (+1.1%)
Close on Nov 2, 2026
- Day range
- ¥0.940 – ¥0.978 CNYNov 2, 2026
- Volume
- 81.51M sharesNov 2, 2026
- 52-week range
- ¥0.940 – ¥1.808 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥42.54M CNYMedian day 26.35M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159369 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.955 | +0.010 | +1.1% | ¥0.960 | ¥0.978 | ¥0.940 | 81,511,900 | |
| ¥0.945 | -0.043 | -4.4% | ¥0.985 | ¥0.985 | ¥0.943 | 95,980,430 | |
| ¥0.988 | -0.048 | -4.6% | ¥1.000 | ¥1.022 | ¥0.986 | 76,743,773 | |
| ¥1.036 | +0.035 | +3.5% | ¥1.007 | ¥1.040 | ¥1.007 | 71,573,203 | |
| ¥1.001 | -0.034 | -3.3% | ¥1.000 | ¥1.050 | ¥1.000 | 46,338,400 | |
| ¥1.035 | -0.022 | -2.1% | ¥1.018 | ¥1.049 | ¥1.018 | 58,965,278 | |
| ¥1.057 | +0.045 | +4.4% | ¥1.058 | ¥1.058 | ¥0.976 | 102,618,700 | |
| ¥1.012 | -0.051 | -4.8% | ¥1.062 | ¥1.062 | ¥1.012 | 83,695,800 | |
| ¥1.063 | -0.022 | -2.0% | ¥1.093 | ¥1.093 | ¥1.057 | 46,096,021 | |
| ¥1.085 | -0.008 | -0.7% | ¥1.105 | ¥1.105 | ¥1.070 | 30,201,750 | |
| ¥1.093 | -0.011 | -1.0% | ¥1.103 | ¥1.103 | ¥1.077 | 26,012,000 | |
| ¥1.104 | 0.000 | 0.0% | ¥1.128 | ¥1.128 | ¥1.093 | 33,008,600 | |
| ¥1.104 | -0.040 | -3.5% | ¥1.104 | ¥1.104 | ¥1.104 | 33,008,600 | |
| ¥1.144 | -0.036 | -3.1% | ¥1.172 | ¥1.180 | ¥1.140 | 36,101,102 | |
| ¥1.180 | -0.002 | -0.2% | ¥1.149 | ¥1.198 | ¥1.141 | 45,334,602 | |
| ¥1.182 | -0.034 | -2.8% | ¥1.245 | ¥1.245 | ¥1.163 | 39,359,500 | |
| ¥1.216 | +0.005 | +0.4% | ¥1.195 | ¥1.219 | ¥1.171 | 52,961,699 | |
| ¥1.211 | -0.041 | -3.3% | ¥1.249 | ¥1.265 | ¥1.202 | 25,793,199 | |
| ¥1.252 | -0.002 | -0.2% | ¥1.259 | ¥1.267 | ¥1.246 | 17,071,100 | |
| ¥1.254 | +0.002 | +0.2% | ¥1.253 | ¥1.260 | ¥1.248 | 14,350,804 | |
| ¥1.252 | -0.066 | -5.0% | ¥1.307 | ¥1.318 | ¥1.245 | 43,481,601 | |
| ¥1.318 | -0.036 | -2.7% | ¥1.349 | ¥1.352 | ¥1.316 | 31,665,199 | |
| ¥1.354 | -0.010 | -0.7% | ¥1.368 | ¥1.371 | ¥1.351 | 12,994,300 | |
| ¥1.364 | +0.001 | +0.1% | ¥1.399 | ¥1.399 | ¥1.359 | 18,506,505 | |
| ¥1.363 | +0.010 | +0.7% | ¥1.367 | ¥1.376 | ¥1.352 | 15,416,513 | |
| ¥1.353 | +0.032 | +2.4% | ¥1.346 | ¥1.362 | ¥1.326 | 22,164,611 | |
| ¥1.321 | -0.005 | -0.4% | ¥1.324 | ¥1.344 | ¥1.319 | 23,006,535 | |
| ¥1.326 | +0.022 | +1.7% | ¥1.309 | ¥1.335 | ¥1.292 | 27,488,600 | |
| ¥1.304 | -0.017 | -1.3% | ¥1.320 | ¥1.330 | ¥1.299 | 21,996,872 | |
| ¥1.321 | -0.018 | -1.3% | ¥1.317 | ¥1.341 | ¥1.314 | 21,158,900 | |
| ¥1.339 | -0.007 | -0.5% | ¥1.343 | ¥1.346 | ¥1.319 | 22,318,600 | |
| ¥1.346 | -0.007 | -0.5% | ¥1.338 | ¥1.359 | ¥1.333 | 11,426,402 | |
| ¥1.353 | -0.004 | -0.3% | ¥1.363 | ¥1.368 | ¥1.340 | 15,378,688 | |
| ¥1.357 | -0.013 | -0.9% | ¥1.370 | ¥1.380 | ¥1.348 | 86,562,103 | |
| ¥1.370 | +0.043 | +3.2% | ¥1.334 | ¥1.374 | ¥1.334 | 29,760,772 | |
| ¥1.327 | -0.003 | -0.2% | ¥1.337 | ¥1.353 | ¥1.313 | 25,075,500 | |
| ¥1.330 | -0.001 | -0.1% | ¥1.336 | ¥1.348 | ¥1.318 | 20,361,100 | |
| ¥1.331 | -0.038 | -2.8% | ¥1.341 | ¥1.355 | ¥1.322 | 26,678,820 | |
| ¥1.369 | -0.011 | -0.8% | ¥1.380 | ¥1.385 | ¥1.356 | 19,059,863 | |
| ¥1.380 | -0.003 | -0.2% | ¥1.348 | ¥1.382 | ¥1.348 | 14,684,900 | |
| ¥1.383 | -0.016 | -1.1% | ¥1.400 | ¥1.421 | ¥1.379 | 20,487,201 | |
| ¥1.399 | +0.017 | +1.2% | ¥1.385 | ¥1.401 | ¥1.378 | 26,780,830 | |
| ¥1.382 | +0.007 | +0.5% | ¥1.375 | ¥1.396 | ¥1.363 | 19,349,602 | |
| ¥1.375 | -0.014 | -1.0% | ¥1.363 | ¥1.390 | ¥1.360 | 22,357,699 | |
| ¥1.389 | -0.044 | -3.1% | ¥1.433 | ¥1.436 | ¥1.366 | 30,653,000 | |
| ¥1.433 | +0.025 | +1.8% | ¥1.403 | ¥1.442 | ¥1.403 | 22,132,400 | |
| ¥1.408 | +0.004 | +0.3% | ¥1.408 | ¥1.422 | ¥1.393 | 33,363,699 | |
| ¥1.404 | -0.096 | -6.4% | ¥1.477 | ¥1.479 | ¥1.396 | 47,040,707 | |
| ¥1.500 | -0.012 | -0.8% | ¥1.512 | ¥1.515 | ¥1.479 | 24,044,212 | |
| ¥1.512 | +0.047 | +3.2% | ¥1.469 | ¥1.512 | ¥1.454 | 25,864,643 | |
| ¥1.465 | +0.018 | +1.2% | ¥1.449 | ¥1.467 | ¥1.446 | 20,546,500 | |
| ¥1.447 | -0.003 | -0.2% | ¥1.471 | ¥1.487 | ¥1.446 | 23,054,800 | |
| ¥1.450 | +0.021 | +1.5% | ¥1.416 | ¥1.461 | ¥1.416 | 19,096,000 | |
| ¥1.429 | +0.005 | +0.4% | ¥1.411 | ¥1.445 | ¥1.411 | 24,072,800 | |
| ¥1.424 | -0.019 | -1.3% | ¥1.438 | ¥1.446 | ¥1.398 | 27,802,600 | |
| ¥1.443 | +0.013 | +0.9% | ¥1.430 | ¥1.465 | ¥1.421 | 30,282,736 | |
| ¥1.430 | -0.012 | -0.8% | ¥1.418 | ¥1.452 | ¥1.399 | 23,627,600 | |
| ¥1.442 | +0.013 | +0.9% | ¥1.379 | ¥1.461 | ¥1.375 | 45,589,942 | |
| ¥1.429 | +0.082 | +6.1% | ¥1.370 | ¥1.437 | ¥1.365 | 49,523,697 | |
| ¥1.347 | -0.028 | -2.0% | ¥1.341 | ¥1.363 | ¥1.333 | 21,619,700 |
- Ticker
- Shenzhen:159369
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
E Fund GEM 50 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund GEM 50 ETF.