Stock listing
Shenzhen:159546 Guotai CSI All-Share Integerated Circuit Index Exchange Traded Fund 股价
Follow Guotai CSI All-Share Integerated Circuit Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159546
¥0.603 CNY +0.055 (+10.0%)
Close on Nov 4, 2026
- Day range
- ¥0.548 – ¥0.603 CNYNov 4, 2026
- Volume
- 121.3M sharesNov 4, 2026
- 52-week range
- ¥0.542 – ¥2.916 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥46.93M CNYMedian day 62.52M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:159546 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.603 | +0.055 | +10.0% | ¥0.575 | ¥0.603 | ¥0.548 | 121,255,642 | |
| ¥0.548 | -0.029 | -5.0% | ¥0.570 | ¥0.570 | ¥0.542 | 60,185,700 | |
| ¥0.577 | +0.011 | +1.9% | ¥0.575 | ¥0.585 | ¥0.562 | 60,663,758 | |
| ¥0.566 | -0.030 | -5.0% | ¥0.597 | ¥0.597 | ¥0.565 | 61,816,900 | |
| ¥0.596 | -0.030 | -4.8% | ¥0.602 | ¥0.620 | ¥0.594 | 74,603,100 | |
| ¥0.626 | +0.028 | +4.7% | ¥0.608 | ¥0.633 | ¥0.608 | 71,303,883 | |
| ¥0.598 | -0.025 | -4.0% | ¥0.602 | ¥0.632 | ¥0.597 | 45,996,300 | |
| ¥0.623 | -0.020 | -3.1% | ¥0.621 | ¥0.637 | ¥0.621 | 53,011,200 | |
| ¥0.643 | +0.027 | +4.4% | ¥0.622 | ¥0.646 | ¥0.591 | 92,856,900 | |
| ¥0.616 | -0.013 | -2.1% | ¥0.622 | ¥0.630 | ¥0.609 | 51,530,700 | |
| ¥0.629 | +0.006 | +1.0% | ¥0.624 | ¥0.639 | ¥0.624 | 58,537,800 | |
| ¥0.623 | +0.015 | +2.5% | ¥0.622 | ¥0.630 | ¥0.601 | 75,511,776 | |
| ¥0.608 | -0.002 | -0.3% | ¥0.616 | ¥0.616 | ¥0.595 | 52,752,800 | |
| ¥0.610 | -0.025 | -3.9% | ¥0.628 | ¥0.628 | ¥0.605 | 62,517,500 | |
| ¥0.635 | 0.000 | 0.0% | ¥0.635 | ¥0.635 | ¥0.635 | 95,317,689 | |
| ¥0.635 | -0.020 | -3.1% | ¥0.652 | ¥0.657 | ¥0.633 | 45,677,989 | |
| ¥0.655 | -0.007 | -1.1% | ¥0.649 | ¥0.666 | ¥0.629 | 50,164,659 | |
| ¥0.662 | -0.021 | -3.1% | ¥0.676 | ¥0.684 | ¥0.660 | 55,943,100 | |
| ¥0.683 | -0.004 | -0.6% | ¥0.679 | ¥0.687 | ¥0.650 | 71,263,200 | |
| ¥0.687 | -0.033 | -4.6% | ¥0.720 | ¥0.723 | ¥0.680 | 56,204,500 | |
| ¥0.720 | -0.024 | -3.2% | ¥0.747 | ¥0.748 | ¥0.717 | 58,149,000 | |
| ¥0.744 | +0.009 | +1.2% | ¥0.731 | ¥0.746 | ¥0.731 | 42,157,200 | |
| ¥0.735 | -0.036 | -4.7% | ¥0.763 | ¥0.767 | ¥0.732 | 56,421,200 | |
| ¥0.771 | -0.021 | -2.7% | ¥0.783 | ¥0.786 | ¥0.770 | 41,382,900 | |
| ¥0.792 | -0.001 | -0.1% | ¥0.796 | ¥0.800 | ¥0.788 | 62,635,400 | |
| ¥0.793 | +0.014 | +1.8% | ¥0.797 | ¥0.812 | ¥0.788 | 79,064,600 | |
| ¥0.779 | +0.002 | +0.3% | ¥0.782 | ¥0.788 | ¥0.771 | 60,621,121 | |
| ¥0.777 | +0.035 | +4.7% | ¥0.755 | ¥0.782 | ¥0.754 | 87,628,627 | |
| ¥0.742 | -0.009 | -1.2% | ¥0.747 | ¥0.757 | ¥0.740 | 62,154,863 | |
| ¥0.751 | +0.031 | +4.3% | ¥0.720 | ¥0.751 | ¥0.719 | 75,935,470 | |
| ¥0.720 | +0.007 | +1.0% | ¥0.708 | ¥0.734 | ¥0.708 | 59,783,600 | |
| ¥0.713 | -0.010 | -1.4% | ¥0.711 | ¥0.719 | ¥0.702 | 63,977,900 | |
| ¥0.723 | -0.012 | -1.6% | ¥0.724 | ¥0.726 | ¥0.706 | 57,006,700 | |
| ¥0.735 | -0.007 | -0.9% | ¥0.737 | ¥0.746 | ¥0.731 | 40,271,510 | |
| ¥0.742 | -0.005 | -0.7% | ¥0.749 | ¥0.759 | ¥0.737 | 46,261,535 | |
| ¥0.747 | -0.007 | -0.9% | ¥0.754 | ¥0.765 | ¥0.741 | 68,631,342 | |
| ¥0.754 | +0.012 | +1.6% | ¥0.748 | ¥0.761 | ¥0.741 | 56,457,800 | |
| ¥0.742 | -0.019 | -2.5% | ¥0.765 | ¥0.772 | ¥0.732 | 63,198,700 | |
| ¥0.761 | -0.002 | -0.3% | ¥0.772 | ¥0.773 | ¥0.751 | 40,027,100 | |
| ¥0.763 | -0.014 | -1.8% | ¥0.762 | ¥0.775 | ¥0.757 | 74,927,897 | |
| ¥0.777 | -0.019 | -2.4% | ¥0.793 | ¥0.797 | ¥0.774 | 66,531,997 | |
| ¥0.796 | +0.023 | +3.0% | ¥0.749 | ¥0.797 | ¥0.749 | 74,896,500 | |
| ¥0.773 | -0.014 | -1.8% | ¥0.786 | ¥0.798 | ¥0.772 | 82,491,563 | |
| ¥0.787 | +0.038 | +5.1% | ¥0.758 | ¥0.788 | ¥0.755 | 96,696,672 | |
| ¥0.749 | +0.003 | +0.4% | ¥0.745 | ¥0.757 | ¥0.737 | 62,373,900 | |
| ¥0.746 | +0.006 | +0.8% | ¥0.721 | ¥0.752 | ¥0.718 | 65,049,700 | |
| ¥0.740 | -0.034 | -4.4% | ¥0.770 | ¥0.771 | ¥0.724 | 78,267,918 | |
| ¥0.774 | +0.006 | +0.8% | ¥0.764 | ¥0.783 | ¥0.761 | 49,803,500 | |
| ¥0.768 | -0.002 | -0.3% | ¥0.778 | ¥0.784 | ¥0.759 | 53,867,300 | |
| ¥0.770 | -0.068 | -8.1% | ¥0.807 | ¥0.820 | ¥0.763 | 88,846,500 | |
| ¥0.838 | -0.008 | -0.9% | ¥0.847 | ¥0.852 | ¥0.823 | 82,866,800 | |
| ¥0.846 | +0.042 | +5.2% | ¥0.807 | ¥0.847 | ¥0.804 | 73,761,000 | |
| ¥0.804 | +0.007 | +0.9% | ¥0.808 | ¥0.813 | ¥0.789 | 48,221,000 | |
| ¥0.797 | -0.010 | -1.2% | ¥0.820 | ¥0.832 | ¥0.796 | 63,588,700 | |
| ¥0.807 | +0.012 | +1.5% | ¥0.795 | ¥0.813 | ¥0.791 | 51,312,003 | |
| ¥0.795 | -0.002 | -0.3% | ¥0.788 | ¥0.812 | ¥0.786 | 56,645,200 | |
| ¥0.797 | -0.018 | -2.2% | ¥0.815 | ¥0.818 | ¥0.781 | 70,112,500 | |
| ¥0.815 | +0.030 | +3.8% | ¥0.782 | ¥0.818 | ¥0.775 | 68,577,600 | |
| ¥0.785 | +0.008 | +1.0% | ¥0.751 | ¥0.797 | ¥0.745 | 63,329,000 | |
| ¥0.777 | +0.038 | +5.1% | ¥0.742 | ¥0.787 | ¥0.740 | 82,472,105 | |
| ¥0.739 | +0.038 | +5.4% | ¥0.707 | ¥0.744 | ¥0.702 | 80,311,178 |
- Ticker
- Shenzhen:159546
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Guotai CSI All-Share Integerated Circuit Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Guotai CSI All-Share Integerated Circuit Index Exchange Traded Fund.