Stock listing
Shenzhen:159679 Guotai CSI 1000 Enhanced Strategy Exchange Traded Fund 股价
Follow Guotai CSI 1000 Enhanced Strategy Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159679
¥1.13 CNY -0.03 (-2.4%)
Close on Nov 6, 2026
- Day range
- ¥1.08 – ¥1.14 CNYNov 6, 2026
- Volume
- 4.28M sharesNov 6, 2026
- 52-week range
- ¥1.03 – ¥1.58 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥5.80M CNYMedian day 4.22M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:159679 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.128 | -0.028 | -2.4% | ¥1.144 | ¥1.144 | ¥1.083 | 4,275,900 | |
| ¥1.156 | +0.031 | +2.8% | ¥1.114 | ¥1.167 | ¥1.114 | 5,189,800 | |
| ¥1.125 | +0.051 | +4.7% | ¥1.078 | ¥1.126 | ¥1.067 | 7,263,101 | |
| ¥1.074 | -0.015 | -1.4% | ¥1.086 | ¥1.099 | ¥1.048 | 6,649,600 | |
| ¥1.089 | +0.026 | +2.4% | ¥1.065 | ¥1.097 | ¥1.057 | 6,409,500 | |
| ¥1.063 | -0.031 | -2.8% | ¥1.098 | ¥1.103 | ¥1.06 | 4,587,900 | |
| ¥1.094 | -0.026 | -2.3% | ¥1.116 | ¥1.116 | ¥1.094 | 5,773,300 | |
| ¥1.12 | +0.023 | +2.1% | ¥1.128 | ¥1.128 | ¥1.027 | 4,817,600 | |
| ¥1.097 | -0.033 | -2.9% | ¥1.13 | ¥1.146 | ¥1.097 | 19,146,100 | |
| ¥1.13 | -0.02 | -1.7% | ¥1.121 | ¥1.148 | ¥1.121 | 19,332,519 | |
| ¥1.15 | +0.023 | +2.0% | ¥1.116 | ¥1.155 | ¥1.076 | 10,952,700 | |
| ¥1.127 | -0.035 | -3.0% | ¥1.166 | ¥1.166 | ¥1.121 | 5,186,600 | |
| ¥1.162 | +0.006 | +0.5% | ¥1.159 | ¥1.176 | ¥1.156 | 4,011,400 | |
| ¥1.156 | +0.006 | +0.5% | ¥1.138 | ¥1.165 | ¥1.134 | 3,242,900 | |
| ¥1.15 | +0.01 | +0.9% | ¥1.14 | ¥1.153 | ¥1.121 | 4,665,700 | |
| ¥1.14 | 0.00 | 0.0% | ¥1.167 | ¥1.167 | ¥1.13 | 4,216,200 | |
| ¥1.14 | -0.038 | -3.2% | ¥1.14 | ¥1.14 | ¥1.14 | 4,216,200 | |
| ¥1.178 | -0.019 | -1.6% | ¥1.195 | ¥1.20 | ¥1.176 | 4,071,700 | |
| ¥1.197 | 0.00 | 0.0% | ¥1.178 | ¥1.204 | ¥1.156 | 4,278,800 | |
| ¥1.197 | -0.024 | -2.0% | ¥1.211 | ¥1.218 | ¥1.197 | 2,902,700 | |
| ¥1.221 | +0.007 | +0.6% | ¥1.209 | ¥1.222 | ¥1.18 | 4,222,500 | |
| ¥1.214 | -0.031 | -2.5% | ¥1.245 | ¥1.254 | ¥1.205 | 4,757,800 | |
| ¥1.245 | -0.002 | -0.2% | ¥1.255 | ¥1.256 | ¥1.241 | 1,802,300 | |
| ¥1.247 | +0.004 | +0.3% | ¥1.243 | ¥1.254 | ¥1.235 | 2,385,800 | |
| ¥1.243 | -0.049 | -3.8% | ¥1.285 | ¥1.305 | ¥1.163 | 3,504,000 | |
| ¥1.292 | -0.023 | -1.7% | ¥1.309 | ¥1.321 | ¥1.285 | 3,344,500 | |
| ¥1.315 | -0.006 | -0.5% | ¥1.308 | ¥1.324 | ¥1.308 | 2,077,000 | |
| ¥1.321 | 0.00 | 0.0% | ¥1.318 | ¥1.335 | ¥1.315 | 2,041,700 | |
| ¥1.321 | +0.013 | +1.0% | ¥1.321 | ¥1.322 | ¥1.311 | 1,780,300 | |
| ¥1.308 | +0.025 | +1.9% | ¥1.296 | ¥1.311 | ¥1.293 | 3,979,700 | |
| ¥1.283 | 0.00 | 0.0% | ¥1.283 | ¥1.294 | ¥1.276 | 2,825,600 | |
| ¥1.283 | +0.022 | +1.7% | ¥1.257 | ¥1.288 | ¥1.255 | 4,814,301 | |
| ¥1.261 | -0.005 | -0.4% | ¥1.266 | ¥1.274 | ¥1.258 | 2,265,100 | |
| ¥1.266 | +0.01 | +0.8% | ¥1.246 | ¥1.271 | ¥1.244 | 3,014,700 | |
| ¥1.256 | -0.026 | -2.0% | ¥1.281 | ¥1.281 | ¥1.234 | 5,208,600 | |
| ¥1.282 | -0.01 | -0.8% | ¥1.29 | ¥1.29 | ¥1.276 | 1,933,600 | |
| ¥1.292 | +0.001 | +0.1% | ¥1.295 | ¥1.304 | ¥1.284 | 3,754,700 | |
| ¥1.291 | +0.002 | +0.2% | ¥1.289 | ¥1.301 | ¥1.284 | 2,426,300 | |
| ¥1.289 | +0.021 | +1.7% | ¥1.281 | ¥1.294 | ¥1.268 | 3,565,800 | |
| ¥1.268 | -0.018 | -1.4% | ¥1.30 | ¥1.306 | ¥1.261 | 4,292,400 | |
| ¥1.286 | +0.005 | +0.4% | ¥1.285 | ¥1.297 | ¥1.273 | 4,398,000 | |
| ¥1.281 | -0.022 | -1.7% | ¥1.301 | ¥1.301 | ¥1.273 | 3,947,408 | |
| ¥1.303 | -0.013 | -1.0% | ¥1.316 | ¥1.323 | ¥1.298 | 2,728,200 | |
| ¥1.316 | +0.018 | +1.4% | ¥1.289 | ¥1.316 | ¥1.253 | 5,663,100 | |
| ¥1.298 | -0.003 | -0.2% | ¥1.302 | ¥1.315 | ¥1.296 | 4,701,200 | |
| ¥1.301 | +0.04 | +3.2% | ¥1.261 | ¥1.301 | ¥1.261 | 5,494,200 | |
| ¥1.261 | +0.002 | +0.2% | ¥1.265 | ¥1.271 | ¥1.247 | 3,354,900 | |
| ¥1.259 | +0.004 | +0.3% | ¥1.253 | ¥1.263 | ¥1.225 | 3,766,400 | |
| ¥1.255 | -0.019 | -1.5% | ¥1.274 | ¥1.288 | ¥1.236 | 4,813,800 | |
| ¥1.274 | +0.008 | +0.6% | ¥1.263 | ¥1.278 | ¥1.243 | 3,577,800 | |
| ¥1.266 | +0.008 | +0.6% | ¥1.267 | ¥1.282 | ¥1.259 | 4,941,500 | |
| ¥1.258 | -0.074 | -5.6% | ¥1.302 | ¥1.319 | ¥1.249 | 6,364,700 | |
| ¥1.332 | -0.007 | -0.5% | ¥1.339 | ¥1.346 | ¥1.315 | 4,802,800 | |
| ¥1.339 | +0.029 | +2.2% | ¥1.31 | ¥1.339 | ¥1.304 | 7,117,800 | |
| ¥1.31 | +0.02 | +1.6% | ¥1.288 | ¥1.31 | ¥1.288 | 5,599,100 | |
| ¥1.29 | -0.017 | -1.3% | ¥1.32 | ¥1.32 | ¥1.29 | 3,637,900 | |
| ¥1.307 | +0.031 | +2.4% | ¥1.276 | ¥1.307 | ¥1.275 | 5,320,500 | |
| ¥1.276 | -0.004 | -0.3% | ¥1.279 | ¥1.29 | ¥1.264 | 7,043,600 | |
| ¥1.28 | +0.001 | +0.1% | ¥1.28 | ¥1.299 | ¥1.263 | 3,029,700 | |
| ¥1.279 | +0.03 | +2.4% | ¥1.248 | ¥1.281 | ¥1.234 | 4,008,800 | |
| ¥1.249 | +0.007 | +0.6% | ¥1.242 | ¥1.255 | ¥1.221 | 2,605,900 |
- Ticker
- Shenzhen:159679
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Guotai CSI 1000 Enhanced Strategy Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Guotai CSI 1000 Enhanced Strategy Exchange Traded Fund.