Stock listing

Shenzhen:159612 Guotai S&P 500 ETF 股价

Follow Guotai S&P 500 ETF into a list and get an email when it puts out news.

Share price · SZSE:159612

¥2.01 CNY -0.04 (-1.8%)

Close on Nov 3, 2026

Past year +7.2% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ¥2.01 – ¥2.04 CNYNov 3, 2026
Volume: 19.60M sharesNov 3, 2026
52-week range: ¥1.70 – ¥2.13 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ¥35.14M CNYMedian day 15.74M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159612 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	¥2.011	-0.036	-1.8%	¥2.037	¥2.037	¥2.009	19,601,560
Mon, Nov 2	¥2.047	0.00	0.0%	¥2.046	¥2.047	¥2.03	20,042,740
Fri, Oct 30	¥2.047	-0.031	-1.5%	¥2.046	¥2.066	¥2.046	12,712,986
Thu, Oct 29	¥2.078	-0.006	-0.3%	¥2.073	¥2.094	¥2.073	15,182,497
Wed, Oct 28	¥2.084	+0.024	+1.2%	¥2.074	¥2.084	¥2.074	21,040,979
Tue, Oct 27	¥2.06	+0.023	+1.1%	¥2.051	¥2.064	¥2.051	18,164,264
Mon, Oct 26	¥2.037	-0.001	0.0%	¥2.037	¥2.05	¥2.019	12,844,731
Fri, Oct 23	¥2.038	-0.016	-0.8%	¥2.04	¥2.04	¥2.025	20,109,662
Thu, Oct 22	¥2.054	-0.018	-0.9%	¥2.076	¥2.076	¥2.048	21,189,167
Wed, Oct 21	¥2.072	+0.008	+0.4%	¥2.08	¥2.08	¥2.07	7,894,138
Tue, Oct 20	¥2.064	-0.013	-0.6%	¥2.077	¥2.077	¥2.06	12,633,622
Mon, Oct 19	¥2.077	-0.01	-0.5%	¥2.084	¥2.084	¥2.068	14,796,739
Fri, Oct 16	¥2.087	-0.018	-0.9%	¥2.085	¥2.09	¥2.074	11,131,247
Thu, Oct 15	¥2.105	0.00	0.0%	¥2.105	¥2.105	¥2.105	24,645,654
Wed, Oct 14	¥2.105	0.00	0.0%	¥2.107	¥2.11	¥2.099	12,850,819
Tue, Oct 13	¥2.105	-0.003	-0.1%	¥2.106	¥2.109	¥2.091	15,743,850
Mon, Oct 12	¥2.108	+0.021	+1.0%	¥2.098	¥2.112	¥2.095	20,542,319
Fri, Oct 9	¥2.087	+0.003	+0.1%	¥2.085	¥2.094	¥2.076	13,781,892
Thu, Oct 8	¥2.084	+0.008	+0.4%	¥2.089	¥2.10	¥2.081	26,124,587
Wed, Sep 30	¥2.076	+0.005	+0.2%	¥2.073	¥2.08	¥2.063	14,613,700
Tue, Sep 29	¥2.071	+0.005	+0.2%	¥2.061	¥2.075	¥2.057	11,588,300
Mon, Sep 28	¥2.066	-0.001	0.0%	¥2.076	¥2.083	¥2.064	11,412,249
Thu, Sep 24	¥2.067	-0.038	-1.8%	¥2.095	¥2.095	¥2.065	15,008,800
Wed, Sep 23	¥2.105	-0.001	0.0%	¥2.112	¥2.117	¥2.099	10,709,754
Tue, Sep 22	¥2.106	+0.01	+0.5%	¥2.118	¥2.128	¥2.103	23,429,772
Mon, Sep 21	¥2.096	+0.013	+0.6%	¥2.084	¥2.098	¥2.084	16,772,280
Fri, Sep 18	¥2.083	+0.029	+1.4%	¥2.065	¥2.083	¥2.065	15,931,344
Thu, Sep 17	¥2.054	-0.007	-0.3%	¥2.059	¥2.059	¥2.047	10,791,901
Wed, Sep 16	¥2.061	+0.013	+0.6%	¥2.048	¥2.061	¥2.045	11,372,999
Tue, Sep 15	¥2.048	-0.007	-0.3%	¥2.056	¥2.061	¥2.047	10,760,566
Mon, Sep 14	¥2.055	-0.008	-0.4%	¥2.062	¥2.062	¥2.054	9,243,718
Fri, Sep 11	¥2.063	-0.012	-0.6%	¥2.058	¥2.067	¥2.053	11,910,200
Thu, Sep 10	¥2.075	+0.001	0.0%	¥2.066	¥2.075	¥2.061	7,336,693
Wed, Sep 9	¥2.074	+0.001	0.0%	¥2.072	¥2.08	¥2.065	18,365,500
Tue, Sep 8	¥2.073	-0.006	-0.3%	¥2.08	¥2.08	¥2.072	9,577,600
Mon, Sep 7	¥2.079	-0.002	-0.1%	¥2.08	¥2.08	¥2.07	13,311,100
Fri, Sep 4	¥2.081	+0.029	+1.4%	¥2.072	¥2.082	¥2.071	19,408,616
Thu, Sep 3	¥2.052	+0.007	+0.3%	¥2.056	¥2.059	¥2.046	14,006,702
Wed, Sep 2	¥2.045	-0.034	-1.6%	¥2.061	¥2.065	¥2.044	19,147,614
Tue, Sep 1	¥2.079	+0.005	+0.2%	¥2.073	¥2.085	¥2.065	18,908,915
Mon, Aug 31	¥2.074	-0.015	-0.7%	¥2.079	¥2.079	¥2.06	25,341,519
Fri, Aug 28	¥2.089	+0.002	+0.1%	¥2.096	¥2.097	¥2.087	20,018,337
Thu, Aug 27	¥2.087	+0.01	+0.5%	¥2.085	¥2.091	¥2.079	22,866,449
Wed, Aug 26	¥2.077	-0.003	-0.1%	¥2.08	¥2.085	¥2.072	21,335,348
Tue, Aug 25	¥2.08	+0.011	+0.5%	¥2.069	¥2.092	¥2.058	22,618,322
Mon, Aug 24	¥2.069	+0.005	+0.2%	¥2.064	¥2.085	¥2.058	36,506,402
Fri, Aug 21	¥2.064	+0.001	0.0%	¥2.039	¥2.066	¥2.038	9,943,090
Thu, Aug 20	¥2.063	+0.012	+0.6%	¥2.065	¥2.072	¥2.054	13,874,665
Wed, Aug 19	¥2.051	-0.02	-1.0%	¥2.052	¥2.063	¥2.03	21,540,328
Tue, Aug 18	¥2.071	-0.041	-1.9%	¥2.104	¥2.104	¥2.067	29,909,800
Mon, Aug 17	¥2.112	-0.005	-0.2%	¥2.124	¥2.124	¥2.106	21,926,229
Fri, Aug 14	¥2.117	+0.033	+1.6%	¥2.096	¥2.119	¥2.096	25,194,906
Thu, Aug 13	¥2.084	-0.002	-0.1%	¥2.086	¥2.095	¥2.081	9,855,159
Wed, Aug 12	¥2.086	-0.006	-0.3%	¥2.092	¥2.092	¥2.066	20,973,661
Tue, Aug 11	¥2.092	-0.003	-0.1%	¥2.096	¥2.099	¥2.08	9,465,242
Mon, Aug 10	¥2.095	+0.012	+0.6%	¥2.087	¥2.112	¥2.087	13,919,858
Fri, Aug 7	¥2.083	+0.001	0.0%	¥2.084	¥2.085	¥2.07	8,914,650
Thu, Aug 6	¥2.082	0.00	0.0%	¥2.07	¥2.085	¥2.05	25,156,747
Wed, Aug 5	¥2.082	+0.054	+2.7%	¥2.065	¥2.084	¥2.065	27,879,600
Tue, Aug 4	¥2.028	+0.032	+1.6%	¥2.016	¥2.029	¥2.016	15,676,242
Mon, Aug 3	¥1.996	+0.02	+1.0%	¥1.984	¥2.006	¥1.983	16,103,937

Ticker: Shenzhen:159612
Asset type: ETF
Exchange: Shenzhen
Currency: CNY

Guotai S&P 500 ETF on 6ix

What it is: Exchange-traded fund (ETF)