Stock listing
Shenzhen:159633 E Fund CSI 1000 ETF 股价
Follow E Fund CSI 1000 ETF into a list and get an email when it puts out news.
Share price · SZSE:159633
¥2.72 CNY +0.07 (+2.8%)
Close on Nov 2, 2026
- Day range
- ¥2.63 – ¥2.74 CNYNov 2, 2026
- Volume
- 488.9M sharesNov 2, 2026
- 52-week range
- ¥2.63 – ¥3.80 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥1.04B CNYMedian day 326.1M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159633 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2.719 | +0.074 | +2.8% | ¥2.68 | ¥2.74 | ¥2.634 | 488,885,144 | |
| ¥2.645 | -0.096 | -3.5% | ¥2.763 | ¥2.763 | ¥2.645 | 361,692,661 | |
| ¥2.741 | -0.083 | -2.9% | ¥2.772 | ¥2.808 | ¥2.736 | 420,762,226 | |
| ¥2.824 | +0.066 | +2.4% | ¥2.772 | ¥2.852 | ¥2.767 | 396,722,405 | |
| ¥2.758 | -0.084 | -3.0% | ¥2.772 | ¥2.885 | ¥2.758 | 393,993,632 | |
| ¥2.842 | -0.055 | -1.9% | ¥2.823 | ¥2.876 | ¥2.823 | 303,020,346 | |
| ¥2.897 | +0.078 | +2.8% | ¥2.899 | ¥2.899 | ¥2.701 | 386,185,601 | |
| ¥2.819 | -0.084 | -2.9% | ¥2.899 | ¥2.909 | ¥2.819 | 345,972,538 | |
| ¥2.903 | +0.003 | +0.1% | ¥2.899 | ¥2.951 | ¥2.896 | 318,442,987 | |
| ¥2.90 | +0.031 | +1.1% | ¥2.899 | ¥2.925 | ¥2.845 | 382,988,800 | |
| ¥2.869 | +0.002 | +0.1% | ¥2.894 | ¥2.894 | ¥2.82 | 405,315,867 | |
| ¥2.867 | -0.093 | -3.1% | ¥2.933 | ¥2.933 | ¥2.843 | 403,956,921 | |
| ¥2.96 | 0.00 | 0.0% | ¥2.96 | ¥2.96 | ¥2.96 | 417,665,949 | |
| ¥2.96 | -0.047 | -1.6% | ¥2.993 | ¥3.015 | ¥2.95 | 407,775,467 | |
| ¥3.007 | -0.006 | -0.2% | ¥2.943 | ¥3.035 | ¥2.911 | 384,980,864 | |
| ¥3.013 | -0.051 | -1.7% | ¥3.05 | ¥3.062 | ¥3.00 | 327,609,968 | |
| ¥3.064 | +0.002 | +0.1% | ¥3.048 | ¥3.076 | ¥2.966 | 479,745,082 | |
| ¥3.062 | -0.069 | -2.2% | ¥3.126 | ¥3.161 | ¥3.037 | 362,534,968 | |
| ¥3.131 | -0.013 | -0.4% | ¥3.154 | ¥3.161 | ¥3.125 | 255,755,367 | |
| ¥3.144 | +0.016 | +0.5% | ¥3.107 | ¥3.155 | ¥3.104 | 304,859,860 | |
| ¥3.128 | -0.118 | -3.6% | ¥3.223 | ¥3.244 | ¥3.103 | 335,745,500 | |
| ¥3.246 | -0.07 | -2.1% | ¥3.31 | ¥3.311 | ¥3.24 | 323,962,520 | |
| ¥3.316 | 0.00 | 0.0% | ¥3.316 | ¥3.331 | ¥3.312 | 254,813,201 | |
| ¥3.316 | -0.007 | -0.2% | ¥3.347 | ¥3.366 | ¥3.313 | 304,407,690 | |
| ¥3.323 | +0.028 | +0.8% | ¥3.304 | ¥3.331 | ¥3.30 | 239,327,092 | |
| ¥3.295 | +0.064 | +2.0% | ¥3.253 | ¥3.303 | ¥3.252 | 286,768,078 | |
| ¥3.231 | -0.016 | -0.5% | ¥3.233 | ¥3.271 | ¥3.218 | 263,443,326 | |
| ¥3.247 | +0.064 | +2.0% | ¥3.179 | ¥3.259 | ¥3.168 | 256,095,060 | |
| ¥3.183 | -0.007 | -0.2% | ¥3.194 | ¥3.22 | ¥3.175 | 223,180,232 | |
| ¥3.19 | +0.013 | +0.4% | ¥3.15 | ¥3.209 | ¥3.122 | 270,565,293 | |
| ¥3.177 | -0.071 | -2.2% | ¥3.22 | ¥3.22 | ¥3.115 | 351,925,099 | |
| ¥3.248 | -0.021 | -0.6% | ¥3.248 | ¥3.269 | ¥3.232 | 298,148,300 | |
| ¥3.269 | -0.005 | -0.2% | ¥3.283 | ¥3.302 | ¥3.249 | 302,165,149 | |
| ¥3.274 | +0.006 | +0.2% | ¥3.263 | ¥3.306 | ¥3.258 | 380,503,860 | |
| ¥3.268 | +0.056 | +1.7% | ¥3.219 | ¥3.284 | ¥3.219 | 412,624,000 | |
| ¥3.212 | -0.042 | -1.3% | ¥3.275 | ¥3.304 | ¥3.195 | 338,911,093 | |
| ¥3.254 | +0.011 | +0.3% | ¥3.264 | ¥3.277 | ¥3.22 | 282,291,107 | |
| ¥3.243 | -0.047 | -1.4% | ¥3.262 | ¥3.263 | ¥3.221 | 324,561,845 | |
| ¥3.29 | -0.032 | -1.0% | ¥3.319 | ¥3.321 | ¥3.275 | 318,062,638 | |
| ¥3.322 | +0.032 | +1.0% | ¥3.25 | ¥3.326 | ¥3.245 | 293,617,666 | |
| ¥3.29 | -0.021 | -0.6% | ¥3.303 | ¥3.337 | ¥3.29 | 256,141,641 | |
| ¥3.311 | +0.085 | +2.6% | ¥3.225 | ¥3.313 | ¥3.218 | 292,695,101 | |
| ¥3.226 | +0.008 | +0.2% | ¥3.219 | ¥3.253 | ¥3.19 | 272,756,018 | |
| ¥3.218 | +0.013 | +0.4% | ¥3.169 | ¥3.232 | ¥3.143 | 281,836,597 | |
| ¥3.205 | -0.046 | -1.4% | ¥3.24 | ¥3.26 | ¥3.156 | 341,234,200 | |
| ¥3.251 | +0.004 | +0.1% | ¥3.232 | ¥3.264 | ¥3.195 | 293,613,981 | |
| ¥3.247 | +0.033 | +1.0% | ¥3.24 | ¥3.271 | ¥3.226 | 270,377,112 | |
| ¥3.214 | -0.179 | -5.3% | ¥3.332 | ¥3.349 | ¥3.202 | 347,306,172 | |
| ¥3.393 | -0.007 | -0.2% | ¥3.398 | ¥3.41 | ¥3.348 | 284,261,800 | |
| ¥3.40 | +0.083 | +2.5% | ¥3.309 | ¥3.401 | ¥3.306 | 268,192,518 | |
| ¥3.317 | +0.021 | +0.6% | ¥3.29 | ¥3.321 | ¥3.278 | 298,939,615 | |
| ¥3.296 | -0.027 | -0.8% | ¥3.345 | ¥3.361 | ¥3.295 | 435,415,430 | |
| ¥3.323 | +0.037 | +1.1% | ¥3.273 | ¥3.33 | ¥3.273 | 240,323,074 | |
| ¥3.286 | -0.013 | -0.4% | ¥3.279 | ¥3.323 | ¥3.262 | 333,928,030 | |
| ¥3.299 | +0.024 | +0.7% | ¥3.275 | ¥3.299 | ¥3.256 | 304,717,384 | |
| ¥3.275 | +0.061 | +1.9% | ¥3.199 | ¥3.278 | ¥3.179 | 376,614,659 | |
| ¥3.214 | +0.014 | +0.4% | ¥3.163 | ¥3.226 | ¥3.163 | 454,212,356 | |
| ¥3.20 | +0.095 | +3.1% | ¥3.111 | ¥3.211 | ¥3.093 | 382,975,263 | |
| ¥3.105 | +0.083 | +2.7% | ¥3.041 | ¥3.122 | ¥3.033 | 383,987,371 | |
| ¥3.022 | -0.003 | -0.1% | ¥3.025 | ¥3.043 | ¥3.006 | 365,533,617 |
- Ticker
- Shenzhen:159633
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
E Fund CSI 1000 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund CSI 1000 ETF.