Stock listing
Shenzhen:159576 GF Shenzhen 100 Index Exchange Traded Fund 股价
Follow GF Shenzhen 100 Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159576
¥1.21 CNY -0.04 (-2.9%)
Close on Nov 6, 2026
- Day range
- ¥1.20 – ¥1.24 CNYNov 6, 2026
- Volume
- 4.83M sharesNov 6, 2026
- 52-week range
- ¥1.19 – ¥1.80 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥5.57M CNYMedian day 4.09M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:159576 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.208 | -0.036 | -2.9% | ¥1.24 | ¥1.24 | ¥1.201 | 4,832,000 | |
| ¥1.244 | +0.007 | +0.6% | ¥1.247 | ¥1.259 | ¥1.216 | 5,553,000 | |
| ¥1.237 | +0.042 | +3.5% | ¥1.198 | ¥1.241 | ¥1.186 | 8,908,600 | |
| ¥1.195 | -0.007 | -0.6% | ¥1.211 | ¥1.212 | ¥1.187 | 4,677,100 | |
| ¥1.202 | -0.003 | -0.2% | ¥1.211 | ¥1.218 | ¥1.192 | 3,537,800 | |
| ¥1.205 | -0.017 | -1.4% | ¥1.221 | ¥1.221 | ¥1.189 | 6,817,200 | |
| ¥1.222 | -0.033 | -2.6% | ¥1.243 | ¥1.243 | ¥1.221 | 5,759,800 | |
| ¥1.255 | +0.019 | +1.5% | ¥1.242 | ¥1.257 | ¥1.238 | 3,418,600 | |
| ¥1.236 | -0.023 | -1.8% | ¥1.267 | ¥1.267 | ¥1.235 | 5,023,200 | |
| ¥1.259 | -0.008 | -0.6% | ¥1.246 | ¥1.268 | ¥1.246 | 4,965,800 | |
| ¥1.267 | +0.028 | +2.3% | ¥1.227 | ¥1.274 | ¥1.206 | 5,839,700 | |
| ¥1.239 | -0.036 | -2.8% | ¥1.265 | ¥1.265 | ¥1.233 | 6,474,100 | |
| ¥1.275 | -0.019 | -1.5% | ¥1.309 | ¥1.32 | ¥1.271 | 3,729,300 | |
| ¥1.294 | -0.009 | -0.7% | ¥1.309 | ¥1.309 | ¥1.281 | 5,355,000 | |
| ¥1.303 | -0.001 | -0.1% | ¥1.31 | ¥1.31 | ¥1.29 | 5,504,100 | |
| ¥1.304 | 0.00 | 0.0% | ¥1.32 | ¥1.32 | ¥1.293 | 5,694,200 | |
| ¥1.304 | -0.025 | -1.9% | ¥1.304 | ¥1.304 | ¥1.304 | 5,694,200 | |
| ¥1.329 | -0.027 | -2.0% | ¥1.35 | ¥1.356 | ¥1.327 | 5,323,200 | |
| ¥1.356 | -0.01 | -0.7% | ¥1.366 | ¥1.37 | ¥1.328 | 5,957,500 | |
| ¥1.366 | -0.016 | -1.2% | ¥1.382 | ¥1.39 | ¥1.359 | 3,859,800 | |
| ¥1.382 | -0.004 | -0.3% | ¥1.383 | ¥1.386 | ¥1.347 | 5,330,700 | |
| ¥1.386 | -0.021 | -1.5% | ¥1.403 | ¥1.414 | ¥1.372 | 3,609,900 | |
| ¥1.407 | 0.00 | 0.0% | ¥1.414 | ¥1.414 | ¥1.405 | 1,654,200 | |
| ¥1.407 | 0.00 | 0.0% | ¥1.409 | ¥1.413 | ¥1.403 | 3,316,100 | |
| ¥1.407 | -0.052 | -3.6% | ¥1.458 | ¥1.458 | ¥1.403 | 4,543,700 | |
| ¥1.459 | -0.038 | -2.5% | ¥1.483 | ¥1.483 | ¥1.458 | 1,994,000 | |
| ¥1.497 | -0.006 | -0.4% | ¥1.504 | ¥1.504 | ¥1.489 | 4,391,100 | |
| ¥1.503 | +0.002 | +0.1% | ¥1.504 | ¥1.527 | ¥1.499 | 6,013,600 | |
| ¥1.501 | +0.011 | +0.7% | ¥1.497 | ¥1.51 | ¥1.492 | 1,907,600 | |
| ¥1.49 | +0.019 | +1.3% | ¥1.474 | ¥1.50 | ¥1.474 | 5,312,100 | |
| ¥1.471 | -0.008 | -0.5% | ¥1.468 | ¥1.484 | ¥1.468 | 4,509,800 | |
| ¥1.479 | +0.01 | +0.7% | ¥1.455 | ¥1.483 | ¥1.449 | 3,968,400 | |
| ¥1.469 | -0.009 | -0.6% | ¥1.476 | ¥1.485 | ¥1.461 | 1,448,100 | |
| ¥1.478 | -0.016 | -1.1% | ¥1.48 | ¥1.489 | ¥1.472 | 2,095,200 | |
| ¥1.494 | -0.006 | -0.4% | ¥1.50 | ¥1.50 | ¥1.474 | 4,587,400 | |
| ¥1.50 | -0.013 | -0.9% | ¥1.514 | ¥1.514 | ¥1.498 | 1,720,200 | |
| ¥1.513 | +0.005 | +0.3% | ¥1.511 | ¥1.518 | ¥1.503 | 3,991,300 | |
| ¥1.508 | -0.017 | -1.1% | ¥1.522 | ¥1.525 | ¥1.504 | 2,968,000 | |
| ¥1.525 | +0.029 | +1.9% | ¥1.505 | ¥1.525 | ¥1.501 | 4,035,600 | |
| ¥1.496 | -0.001 | -0.1% | ¥1.503 | ¥1.516 | ¥1.486 | 1,195,800 | |
| ¥1.497 | -0.009 | -0.6% | ¥1.513 | ¥1.513 | ¥1.49 | 1,182,300 | |
| ¥1.506 | -0.023 | -1.5% | ¥1.514 | ¥1.514 | ¥1.493 | 6,310,300 | |
| ¥1.529 | -0.018 | -1.2% | ¥1.547 | ¥1.547 | ¥1.526 | 766,000 | |
| ¥1.547 | +0.007 | +0.5% | ¥1.51 | ¥1.547 | ¥1.51 | 1,551,200 | |
| ¥1.54 | -0.011 | -0.7% | ¥1.549 | ¥1.562 | ¥1.539 | 891,500 | |
| ¥1.551 | +0.01 | +0.6% | ¥1.54 | ¥1.552 | ¥1.537 | 4,248,600 | |
| ¥1.541 | +0.012 | +0.8% | ¥1.528 | ¥1.55 | ¥1.527 | 1,998,800 | |
| ¥1.529 | -0.015 | -1.0% | ¥1.529 | ¥1.539 | ¥1.517 | 3,182,200 | |
| ¥1.544 | -0.029 | -1.8% | ¥1.564 | ¥1.573 | ¥1.518 | 4,194,800 | |
| ¥1.573 | +0.023 | +1.5% | ¥1.55 | ¥1.575 | ¥1.548 | 1,236,700 | |
| ¥1.55 | +0.002 | +0.1% | ¥1.55 | ¥1.564 | ¥1.541 | 2,963,800 | |
| ¥1.548 | -0.068 | -4.2% | ¥1.584 | ¥1.605 | ¥1.539 | 3,954,300 | |
| ¥1.616 | -0.005 | -0.3% | ¥1.623 | ¥1.629 | ¥1.603 | 2,085,900 | |
| ¥1.621 | +0.03 | +1.9% | ¥1.586 | ¥1.627 | ¥1.586 | 2,551,100 | |
| ¥1.591 | -0.003 | -0.2% | ¥1.58 | ¥1.595 | ¥1.58 | 4,301,000 | |
| ¥1.594 | -0.004 | -0.3% | ¥1.595 | ¥1.621 | ¥1.588 | 3,656,500 | |
| ¥1.598 | +0.015 | +0.9% | ¥1.589 | ¥1.602 | ¥1.589 | 4,085,400 | |
| ¥1.583 | +0.002 | +0.1% | ¥1.579 | ¥1.599 | ¥1.577 | 4,441,100 | |
| ¥1.581 | -0.002 | -0.1% | ¥1.583 | ¥1.588 | ¥1.561 | 3,086,600 | |
| ¥1.583 | +0.011 | +0.7% | ¥1.574 | ¥1.60 | ¥1.571 | 4,643,600 | |
| ¥1.572 | -0.008 | -0.5% | ¥1.578 | ¥1.59 | ¥1.552 | 5,066,100 |
- Ticker
- Shenzhen:159576
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
GF Shenzhen 100 Index Exchange Traded Fund EGM RESOLUTION 2026-07-16
Latest news
GF Shenzhen 100 Index Exchange Traded Fund EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥1.63 (-1.7%) on Jul 16, 2026
GF Shenzhen 100 Index Exchange Traded Fund EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥1.73 (+0.1%) on Jun 29, 2026
GF Shenzhen 100 Index Exchange Traded Fund DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥1.68 (-0.7%) on May 18, 2026
GF Shenzhen 100 Index Exchange Traded Fund AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥1.64 (-0.7%) on Apr 24, 2026
GF Shenzhen 100 Index Exchange Traded Fund FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥1.49 (+0.7%) on Mar 27, 2026
GF Shenzhen 100 Index Exchange Traded Fund AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥1.49 (+0.7%) on Mar 27, 2026
GF Shenzhen 100 Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about GF Shenzhen 100 Index Exchange Traded Fund.