Stock listing
Shenzhen:159667 Guotai CSI Machine Tool Exchange Traded Fund 股价
Follow Guotai CSI Machine Tool Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159667
¥0.475 CNY -0.018 (-3.7%)
Close on Nov 3, 2026
- Day range
- ¥0.472 – ¥0.496 CNYNov 3, 2026
- Volume
- 186.9M sharesNov 3, 2026
- 52-week range
- ¥0.472 – ¥2.464 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥149.7M CNYMedian day 221.3M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159667 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.475 | -0.018 | -3.7% | ¥0.490 | ¥0.496 | ¥0.472 | 186,872,700 | |
| ¥0.493 | +0.011 | +2.3% | ¥0.490 | ¥0.500 | ¥0.473 | 274,420,531 | |
| ¥0.482 | -0.025 | -4.9% | ¥0.498 | ¥0.512 | ¥0.482 | 246,862,062 | |
| ¥0.507 | -0.022 | -4.2% | ¥0.506 | ¥0.527 | ¥0.506 | 189,480,200 | |
| ¥0.529 | +0.025 | +5.0% | ¥0.503 | ¥0.534 | ¥0.503 | 286,174,196 | |
| ¥0.504 | -0.018 | -3.4% | ¥0.503 | ¥0.529 | ¥0.503 | 292,280,100 | |
| ¥0.522 | -0.013 | -2.4% | ¥0.520 | ¥0.534 | ¥0.520 | 419,562,400 | |
| ¥0.535 | +0.024 | +4.7% | ¥0.524 | ¥0.537 | ¥0.487 | 351,068,342 | |
| ¥0.511 | -0.015 | -2.9% | ¥0.524 | ¥0.531 | ¥0.511 | 194,447,068 | |
| ¥0.526 | -0.001 | -0.2% | ¥0.524 | ¥0.537 | ¥0.524 | 149,691,400 | |
| ¥0.527 | +0.008 | +1.5% | ¥0.524 | ¥0.537 | ¥0.512 | 171,318,800 | |
| ¥0.519 | +0.003 | +0.6% | ¥0.523 | ¥0.523 | ¥0.498 | 323,205,800 | |
| ¥0.516 | 0.000 | 0.0% | ¥0.529 | ¥0.529 | ¥0.512 | 265,291,244 | |
| ¥0.516 | -0.023 | -4.3% | ¥0.516 | ¥0.516 | ¥0.516 | 265,291,244 | |
| ¥0.539 | -0.016 | -2.9% | ¥0.552 | ¥0.557 | ¥0.537 | 146,220,094 | |
| ¥0.555 | +0.001 | +0.2% | ¥0.543 | ¥0.562 | ¥0.530 | 262,898,594 | |
| ¥0.554 | -0.019 | -3.3% | ¥0.573 | ¥0.573 | ¥0.552 | 159,351,109 | |
| ¥0.573 | -0.006 | -1.0% | ¥0.576 | ¥0.577 | ¥0.548 | 231,594,703 | |
| ¥0.579 | -0.019 | -3.2% | ¥0.596 | ¥0.605 | ¥0.574 | 189,699,188 | |
| ¥0.598 | -0.007 | -1.2% | ¥0.611 | ¥0.611 | ¥0.596 | 154,929,100 | |
| ¥0.605 | +0.002 | +0.3% | ¥0.603 | ¥0.609 | ¥0.598 | 91,695,700 | |
| ¥0.603 | -0.034 | -5.3% | ¥0.637 | ¥0.637 | ¥0.600 | 166,171,700 | |
| ¥0.637 | -0.016 | -2.5% | ¥0.653 | ¥0.654 | ¥0.637 | 127,184,771 | |
| ¥0.653 | -0.003 | -0.5% | ¥0.657 | ¥0.660 | ¥0.650 | 106,415,053 | |
| ¥0.656 | -0.008 | -1.2% | ¥0.667 | ¥0.672 | ¥0.653 | 181,999,183 | |
| ¥0.664 | +0.001 | +0.2% | ¥0.666 | ¥0.672 | ¥0.657 | 167,577,100 | |
| ¥0.663 | +0.014 | +2.2% | ¥0.660 | ¥0.665 | ¥0.648 | 218,915,500 | |
| ¥0.649 | -0.003 | -0.5% | ¥0.648 | ¥0.662 | ¥0.645 | 126,971,916 | |
| ¥0.652 | +0.015 | +2.4% | ¥0.641 | ¥0.655 | ¥0.632 | 158,167,074 | |
| ¥0.637 | 0.000 | 0.0% | ¥0.635 | ¥0.647 | ¥0.632 | 135,363,384 | |
| ¥0.637 | +0.002 | +0.3% | ¥0.630 | ¥0.642 | ¥0.619 | 187,596,147 | |
| ¥0.635 | -0.013 | -2.0% | ¥0.636 | ¥0.640 | ¥0.618 | 215,915,847 | |
| ¥0.648 | -0.011 | -1.7% | ¥0.653 | ¥0.657 | ¥0.645 | 154,266,200 | |
| ¥0.659 | +0.010 | +1.5% | ¥0.657 | ¥0.667 | ¥0.653 | 293,257,755 | |
| ¥0.649 | -0.001 | -0.2% | ¥0.652 | ¥0.660 | ¥0.645 | 186,382,523 | |
| ¥0.650 | +0.022 | +3.5% | ¥0.632 | ¥0.656 | ¥0.630 | 284,752,937 | |
| ¥0.628 | -0.022 | -3.4% | ¥0.654 | ¥0.660 | ¥0.623 | 235,552,299 | |
| ¥0.650 | +0.007 | +1.1% | ¥0.650 | ¥0.660 | ¥0.641 | 147,329,100 | |
| ¥0.643 | -0.011 | -1.7% | ¥0.644 | ¥0.651 | ¥0.640 | 232,599,899 | |
| ¥0.654 | -0.025 | -3.7% | ¥0.675 | ¥0.676 | ¥0.653 | 255,619,954 | |
| ¥0.679 | +0.017 | +2.6% | ¥0.648 | ¥0.679 | ¥0.645 | 191,334,399 | |
| ¥0.662 | -0.007 | -1.0% | ¥0.672 | ¥0.681 | ¥0.662 | 139,420,900 | |
| ¥0.669 | +0.020 | +3.1% | ¥0.646 | ¥0.670 | ¥0.644 | 225,966,562 | |
| ¥0.649 | -0.006 | -0.9% | ¥0.655 | ¥0.660 | ¥0.639 | 171,934,000 | |
| ¥0.655 | +0.005 | +0.8% | ¥0.640 | ¥0.660 | ¥0.632 | 207,267,910 | |
| ¥0.650 | -0.020 | -3.0% | ¥0.675 | ¥0.675 | ¥0.635 | 221,277,800 | |
| ¥0.670 | +0.010 | +1.5% | ¥0.656 | ¥0.673 | ¥0.651 | 307,642,742 | |
| ¥0.660 | -0.001 | -0.2% | ¥0.667 | ¥0.671 | ¥0.654 | 286,666,985 | |
| ¥0.661 | -0.061 | -8.4% | ¥0.708 | ¥0.708 | ¥0.656 | 350,031,491 | |
| ¥0.722 | +0.002 | +0.3% | ¥0.722 | ¥0.730 | ¥0.711 | 474,745,823 | |
| ¥0.720 | +0.023 | +3.3% | ¥0.704 | ¥0.720 | ¥0.697 | 367,169,623 | |
| ¥0.697 | +0.009 | +1.3% | ¥0.685 | ¥0.697 | ¥0.681 | 231,110,990 | |
| ¥0.688 | -0.008 | -1.1% | ¥0.707 | ¥0.711 | ¥0.685 | 281,371,380 | |
| ¥0.696 | +0.009 | +1.3% | ¥0.688 | ¥0.703 | ¥0.685 | 209,570,800 | |
| ¥0.687 | -0.006 | -0.9% | ¥0.689 | ¥0.698 | ¥0.678 | 321,593,000 | |
| ¥0.693 | -0.003 | -0.4% | ¥0.703 | ¥0.703 | ¥0.676 | 386,073,762 | |
| ¥0.696 | +0.020 | +3.0% | ¥0.675 | ¥0.701 | ¥0.668 | 550,458,500 | |
| ¥0.676 | +0.012 | +1.8% | ¥0.658 | ¥0.686 | ¥0.649 | 545,267,575 | |
| ¥0.664 | +0.028 | +4.4% | ¥0.628 | ¥0.669 | ¥0.612 | 329,088,590 | |
| ¥0.636 | +0.033 | +5.5% | ¥0.607 | ¥0.638 | ¥0.604 | 286,922,914 | |
| ¥0.603 | -0.002 | -0.3% | ¥0.608 | ¥0.618 | ¥0.596 | 201,696,200 |
- Ticker
- Shenzhen:159667
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Guotai CSI Machine Tool Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Guotai CSI Machine Tool Exchange Traded Fund.