Stock listing

Shenzhen:159653 Penghua CNI ESG 300 ETF 股价

Follow Penghua CNI ESG 300 ETF into a list and get an email when it puts out news.

Share price · SZSE:159653

¥1.07 CNY -0.01 (-1.3%)

Close on Nov 6, 2026

Past year -11.6% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: ¥1.07 – ¥1.08 CNYNov 6, 2026
Volume: 2.30M sharesNov 6, 2026
52-week range: ¥1.04 – ¥1.38 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: ¥84,305 CNYMedian day 12,300 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:159653 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	¥1.069	-0.014	-1.3%	¥1.078	¥1.078	¥1.068	2,301,100
Thu, Nov 5	¥1.083	0.00	0.0%	¥1.078	¥1.088	¥1.078	1,700
Wed, Nov 4	¥1.083	+0.021	+2.0%	¥1.066	¥1.085	¥1.057	360,800
Tue, Nov 3	¥1.062	+0.005	+0.5%	¥1.048	¥1.062	¥1.048	245,000
Mon, Nov 2	¥1.057	+0.005	+0.5%	¥1.056	¥1.061	¥1.051	129,200
Fri, Oct 30	¥1.052	-0.004	-0.4%	¥1.056	¥1.058	¥1.049	275,200
Thu, Oct 29	¥1.056	-0.01	-0.9%	¥1.061	¥1.061	¥1.056	3,200
Wed, Oct 28	¥1.066	+0.001	+0.1%	¥1.065	¥1.066	¥1.063	6,000
Tue, Oct 27	¥1.065	-0.003	-0.3%	¥1.074	¥1.074	¥1.065	11,100
Mon, Oct 26	¥1.068	-0.007	-0.7%	¥1.07	¥1.07	¥1.061	239,400
Fri, Oct 23	¥1.075	+0.02	+1.9%	¥1.055	¥1.075	¥1.036	265,700
Thu, Oct 22	¥1.055	-0.012	-1.1%	¥1.067	¥1.067	¥1.052	31,600
Wed, Oct 21	¥1.067	-0.007	-0.7%	¥1.073	¥1.073	¥1.067	34,000
Tue, Oct 20	¥1.074	-0.009	-0.8%	¥1.078	¥1.078	¥1.074	15,400
Mon, Oct 19	¥1.083	+0.015	+1.4%	¥1.074	¥1.085	¥1.074	12,600
Fri, Oct 16	¥1.068	0.00	0.0%	¥1.079	¥1.081	¥1.068	14,500
Thu, Oct 15	¥1.068	-0.022	-2.0%	¥1.068	¥1.068	¥1.068	14,500
Wed, Oct 14	¥1.09	-0.014	-1.3%	¥1.099	¥1.099	¥1.09	6,100
Tue, Oct 13	¥1.104	-0.003	-0.3%	¥1.105	¥1.112	¥1.093	13,600
Mon, Oct 12	¥1.107	-0.015	-1.3%	¥1.116	¥1.125	¥1.107	8,000
Fri, Oct 9	¥1.122	+0.009	+0.8%	¥1.107	¥1.122	¥1.107	1,400
Thu, Oct 8	¥1.113	-0.015	-1.3%	¥1.128	¥1.132	¥1.113	2,700
Wed, Sep 30	¥1.128	+0.004	+0.4%	¥1.123	¥1.128	¥1.123	10,700
Tue, Sep 29	¥1.124	-0.014	-1.2%	¥1.132	¥1.132	¥1.12	85,400
Mon, Sep 28	¥1.138	-0.013	-1.1%	¥1.145	¥1.145	¥1.138	10,800
Thu, Sep 24	¥1.151	-0.013	-1.1%	¥1.154	¥1.154	¥1.148	1,700
Wed, Sep 23	¥1.164	-0.007	-0.6%	¥1.166	¥1.166	¥1.164	10,700
Tue, Sep 22	¥1.171	0.00	0.0%	¥1.167	¥1.182	¥1.167	21,700
Mon, Sep 21	¥1.171	+0.009	+0.8%	¥1.167	¥1.171	¥1.165	3,100
Fri, Sep 18	¥1.162	+0.009	+0.8%	¥1.159	¥1.162	¥1.159	400
Thu, Sep 17	¥1.153	0.00	0.0%	¥1.153	¥1.153	¥1.149	300
Wed, Sep 16	¥1.153	+0.002	+0.2%	¥1.145	¥1.155	¥1.145	10,500
Tue, Sep 15	¥1.151	-0.009	-0.8%	¥1.155	¥1.163	¥1.151	2,800
Mon, Sep 14	¥1.16	-0.006	-0.5%	¥1.159	¥1.162	¥1.158	22,600
Fri, Sep 11	¥1.166	-0.012	-1.0%	¥1.172	¥1.172	¥1.156	19,400
Thu, Sep 10	¥1.178	-0.006	-0.5%	¥1.178	¥1.179	¥1.173	4,400
Wed, Sep 9	¥1.184	+0.004	+0.3%	¥1.184	¥1.184	¥1.183	4,400
Tue, Sep 8	¥1.18	-0.005	-0.4%	¥1.185	¥1.186	¥1.18	6,100
Mon, Sep 7	¥1.185	+0.004	+0.3%	¥1.183	¥1.188	¥1.183	24,158
Fri, Sep 4	¥1.181	0.00	0.0%	¥1.186	¥1.188	¥1.181	12,800
Thu, Sep 3	¥1.181	+0.006	+0.5%	¥1.184	¥1.185	¥1.175	11,700
Wed, Sep 2	¥1.175	-0.017	-1.4%	¥1.186	¥1.186	¥1.174	7,600
Tue, Sep 1	¥1.192	+0.001	+0.1%	¥1.191	¥1.199	¥1.191	11,900
Mon, Aug 31	¥1.191	-0.008	-0.7%	¥1.192	¥1.192	¥1.181	12,900
Fri, Aug 28	¥1.199	+0.002	+0.2%	¥1.201	¥1.201	¥1.198	10,700
Thu, Aug 27	¥1.197	+0.006	+0.5%	¥1.192	¥1.198	¥1.192	13,700
Wed, Aug 26	¥1.191	+0.007	+0.6%	¥1.186	¥1.195	¥1.186	11,300
Tue, Aug 25	¥1.184	+0.004	+0.3%	¥1.175	¥1.184	¥1.175	10,600
Mon, Aug 24	¥1.18	-0.016	-1.3%	¥1.19	¥1.19	¥1.174	17,300
Fri, Aug 21	¥1.196	+0.005	+0.4%	¥1.184	¥1.198	¥1.184	25,300
Thu, Aug 20	¥1.191	+0.011	+0.9%	¥1.19	¥1.20	¥1.185	12,300
Wed, Aug 19	¥1.18	-0.038	-3.1%	¥1.212	¥1.228	¥1.18	14,200
Tue, Aug 18	¥1.218	0.00	0.0%	¥1.217	¥1.218	¥1.21	12,800
Mon, Aug 17	¥1.218	+0.013	+1.1%	¥1.211	¥1.219	¥1.211	10,800
Fri, Aug 14	¥1.205	-0.004	-0.3%	¥1.203	¥1.205	¥1.201	4,500
Thu, Aug 13	¥1.209	0.00	0.0%	¥1.215	¥1.221	¥1.209	15,900
Wed, Aug 12	¥1.209	0.00	0.0%	¥1.208	¥1.214	¥1.208	11,800
Tue, Aug 11	¥1.209	-0.002	-0.2%	¥1.215	¥1.215	¥1.209	210,714
Mon, Aug 10	¥1.211	+0.001	+0.1%	¥1.208	¥1.213	¥1.203	19,200
Fri, Aug 7	¥1.21	+0.013	+1.1%	¥1.204	¥1.216	¥1.204	29,300
Thu, Aug 6	¥1.197	-0.005	-0.4%	¥1.196	¥1.202	¥1.195	11,900

Ticker: Shenzhen:159653
Asset type: ETF
Exchange: Shenzhen
Currency: CNY

Penghua CNI ESG 300 ETF on 6ix

What it is: Exchange-traded fund (ETF)