Stock listing
Shenzhen:159572 E Fund ChiNext 200 ETF 股价
Follow E Fund ChiNext 200 ETF into a list and get an email when it puts out news.
Share price · SZSE:159572
¥1.24 CNY +0.05 (+3.9%)
Close on Nov 2, 2026
- Day range
- ¥1.18 – ¥1.25 CNYNov 2, 2026
- Volume
- 32.84M sharesNov 2, 2026
- 52-week range
- ¥1.18 – ¥1.72 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥15.59M CNYMedian day 10.22M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159572 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.236 | +0.046 | +3.9% | ¥1.20 | ¥1.248 | ¥1.18 | 32,835,800 | |
| ¥1.19 | -0.053 | -4.3% | ¥1.243 | ¥1.25 | ¥1.181 | 19,768,600 | |
| ¥1.243 | -0.041 | -3.2% | ¥1.243 | ¥1.27 | ¥1.237 | 18,728,700 | |
| ¥1.284 | +0.045 | +3.6% | ¥1.244 | ¥1.295 | ¥1.244 | 17,892,100 | |
| ¥1.239 | -0.053 | -4.1% | ¥1.243 | ¥1.31 | ¥1.239 | 27,733,600 | |
| ¥1.292 | -0.034 | -2.6% | ¥1.287 | ¥1.313 | ¥1.287 | 17,212,500 | |
| ¥1.326 | +0.047 | +3.7% | ¥1.30 | ¥1.326 | ¥1.22 | 29,846,600 | |
| ¥1.279 | -0.043 | -3.3% | ¥1.30 | ¥1.322 | ¥1.276 | 14,922,000 | |
| ¥1.322 | +0.013 | +1.0% | ¥1.311 | ¥1.336 | ¥1.311 | 9,360,300 | |
| ¥1.309 | +0.022 | +1.7% | ¥1.30 | ¥1.316 | ¥1.272 | 10,728,700 | |
| ¥1.287 | +0.007 | +0.5% | ¥1.298 | ¥1.298 | ¥1.26 | 12,437,700 | |
| ¥1.28 | 0.00 | 0.0% | ¥1.319 | ¥1.319 | ¥1.269 | 13,379,976 | |
| ¥1.28 | -0.046 | -3.5% | ¥1.28 | ¥1.28 | ¥1.28 | 13,379,976 | |
| ¥1.326 | -0.027 | -2.0% | ¥1.345 | ¥1.353 | ¥1.323 | 8,058,700 | |
| ¥1.353 | -0.001 | -0.1% | ¥1.321 | ¥1.367 | ¥1.305 | 14,170,580 | |
| ¥1.354 | -0.02 | -1.5% | ¥1.364 | ¥1.368 | ¥1.345 | 9,512,920 | |
| ¥1.374 | +0.017 | +1.3% | ¥1.343 | ¥1.374 | ¥1.313 | 11,761,200 | |
| ¥1.357 | -0.046 | -3.3% | ¥1.403 | ¥1.408 | ¥1.346 | 9,431,300 | |
| ¥1.403 | -0.007 | -0.5% | ¥1.41 | ¥1.418 | ¥1.397 | 4,328,000 | |
| ¥1.41 | +0.019 | +1.4% | ¥1.389 | ¥1.416 | ¥1.383 | 11,027,100 | |
| ¥1.391 | -0.052 | -3.6% | ¥1.445 | ¥1.448 | ¥1.382 | 9,385,300 | |
| ¥1.443 | -0.035 | -2.4% | ¥1.47 | ¥1.479 | ¥1.443 | 8,655,000 | |
| ¥1.478 | 0.00 | 0.0% | ¥1.49 | ¥1.49 | ¥1.473 | 4,327,700 | |
| ¥1.478 | +0.002 | +0.1% | ¥1.48 | ¥1.494 | ¥1.475 | 6,321,500 | |
| ¥1.476 | +0.02 | +1.4% | ¥1.46 | ¥1.476 | ¥1.46 | 8,606,900 | |
| ¥1.456 | +0.031 | +2.2% | ¥1.433 | ¥1.46 | ¥1.433 | 7,759,300 | |
| ¥1.425 | -0.002 | -0.1% | ¥1.419 | ¥1.44 | ¥1.418 | 4,761,200 | |
| ¥1.427 | +0.032 | +2.3% | ¥1.392 | ¥1.431 | ¥1.389 | 8,731,000 | |
| ¥1.395 | -0.006 | -0.4% | ¥1.393 | ¥1.413 | ¥1.393 | 6,106,100 | |
| ¥1.401 | +0.015 | +1.1% | ¥1.378 | ¥1.403 | ¥1.369 | 10,394,500 | |
| ¥1.386 | -0.036 | -2.5% | ¥1.401 | ¥1.401 | ¥1.36 | 9,199,700 | |
| ¥1.422 | -0.009 | -0.6% | ¥1.42 | ¥1.427 | ¥1.411 | 4,654,900 | |
| ¥1.431 | -0.007 | -0.5% | ¥1.439 | ¥1.448 | ¥1.422 | 7,266,200 | |
| ¥1.438 | -0.008 | -0.6% | ¥1.449 | ¥1.451 | ¥1.431 | 7,948,100 | |
| ¥1.446 | +0.031 | +2.2% | ¥1.42 | ¥1.448 | ¥1.418 | 6,685,600 | |
| ¥1.415 | -0.017 | -1.2% | ¥1.442 | ¥1.46 | ¥1.409 | 12,967,000 | |
| ¥1.432 | +0.006 | +0.4% | ¥1.431 | ¥1.446 | ¥1.417 | 9,610,000 | |
| ¥1.426 | -0.024 | -1.7% | ¥1.438 | ¥1.443 | ¥1.423 | 10,051,000 | |
| ¥1.45 | -0.016 | -1.1% | ¥1.468 | ¥1.469 | ¥1.443 | 9,006,500 | |
| ¥1.466 | +0.023 | +1.6% | ¥1.419 | ¥1.466 | ¥1.416 | 8,404,900 | |
| ¥1.443 | -0.015 | -1.0% | ¥1.459 | ¥1.47 | ¥1.441 | 7,161,700 | |
| ¥1.458 | +0.034 | +2.4% | ¥1.427 | ¥1.458 | ¥1.419 | 9,999,574 | |
| ¥1.424 | -0.002 | -0.1% | ¥1.426 | ¥1.436 | ¥1.412 | 8,164,800 | |
| ¥1.426 | +0.015 | +1.1% | ¥1.396 | ¥1.432 | ¥1.383 | 8,671,600 | |
| ¥1.411 | -0.037 | -2.6% | ¥1.431 | ¥1.45 | ¥1.388 | 12,394,400 | |
| ¥1.448 | -0.005 | -0.3% | ¥1.44 | ¥1.448 | ¥1.413 | 13,416,650 | |
| ¥1.453 | +0.036 | +2.5% | ¥1.43 | ¥1.46 | ¥1.43 | 12,176,900 | |
| ¥1.417 | -0.098 | -6.5% | ¥1.486 | ¥1.492 | ¥1.41 | 12,346,400 | |
| ¥1.515 | -0.015 | -1.0% | ¥1.517 | ¥1.521 | ¥1.488 | 10,581,600 | |
| ¥1.53 | +0.041 | +2.8% | ¥1.49 | ¥1.53 | ¥1.478 | 10,426,700 | |
| ¥1.489 | +0.017 | +1.2% | ¥1.471 | ¥1.489 | ¥1.463 | 7,555,000 | |
| ¥1.472 | -0.013 | -0.9% | ¥1.486 | ¥1.508 | ¥1.472 | 9,724,700 | |
| ¥1.485 | +0.017 | +1.2% | ¥1.468 | ¥1.49 | ¥1.465 | 7,476,200 | |
| ¥1.468 | 0.00 | 0.0% | ¥1.46 | ¥1.483 | ¥1.45 | 11,245,800 | |
| ¥1.468 | -0.001 | -0.1% | ¥1.47 | ¥1.479 | ¥1.45 | 10,485,829 | |
| ¥1.469 | +0.032 | +2.2% | ¥1.427 | ¥1.469 | ¥1.414 | 11,405,600 | |
| ¥1.437 | 0.00 | 0.0% | ¥1.422 | ¥1.448 | ¥1.396 | 13,881,000 | |
| ¥1.437 | +0.035 | +2.5% | ¥1.39 | ¥1.445 | ¥1.39 | 13,592,000 | |
| ¥1.402 | +0.056 | +4.2% | ¥1.354 | ¥1.407 | ¥1.354 | 11,732,185 | |
| ¥1.346 | -0.013 | -1.0% | ¥1.34 | ¥1.359 | ¥1.34 | 11,259,608 |
- Ticker
- Shenzhen:159572
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
E Fund ChiNext 200 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund ChiNext 200 ETF.