Stock listing
Shenzhen:159761 Guotai CSI New Materials ETF 股价
Follow Guotai CSI New Materials ETF into a list and get an email when it puts out news.
Share price · SZSE:159761
¥0.613 CNY +0.009 (+1.5%)
Close on Nov 2, 2026
- Day range
- ¥0.601 – ¥0.620 CNYNov 2, 2026
- Volume
- 7.60M sharesNov 2, 2026
- 52-week range
- ¥0.601 – ¥1.047 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥5.95M CNYMedian day 6.67M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159761 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.613 | +0.009 | +1.5% | ¥0.620 | ¥0.620 | ¥0.601 | 7,598,500 | |
| ¥0.604 | -0.013 | -2.1% | ¥0.620 | ¥0.622 | ¥0.602 | 7,952,900 | |
| ¥0.617 | -0.014 | -2.2% | ¥0.629 | ¥0.629 | ¥0.617 | 7,671,400 | |
| ¥0.631 | +0.007 | +1.1% | ¥0.626 | ¥0.638 | ¥0.624 | 7,479,400 | |
| ¥0.624 | -0.016 | -2.5% | ¥0.644 | ¥0.646 | ¥0.622 | 4,881,100 | |
| ¥0.640 | -0.013 | -2.0% | ¥0.636 | ¥0.649 | ¥0.636 | 9,818,100 | |
| ¥0.653 | +0.015 | +2.4% | ¥0.655 | ¥0.655 | ¥0.616 | 4,322,000 | |
| ¥0.638 | -0.020 | -3.0% | ¥0.659 | ¥0.659 | ¥0.637 | 2,758,600 | |
| ¥0.658 | -0.009 | -1.3% | ¥0.673 | ¥0.673 | ¥0.654 | 4,533,900 | |
| ¥0.667 | -0.004 | -0.6% | ¥0.673 | ¥0.678 | ¥0.661 | 2,097,900 | |
| ¥0.671 | -0.002 | -0.3% | ¥0.673 | ¥0.676 | ¥0.661 | 2,438,300 | |
| ¥0.673 | 0.000 | 0.0% | ¥0.687 | ¥0.687 | ¥0.671 | 4,999,000 | |
| ¥0.673 | -0.018 | -2.6% | ¥0.673 | ¥0.673 | ¥0.673 | 4,999,000 | |
| ¥0.691 | -0.017 | -2.4% | ¥0.707 | ¥0.711 | ¥0.691 | 5,054,000 | |
| ¥0.708 | -0.008 | -1.1% | ¥0.715 | ¥0.717 | ¥0.692 | 7,874,200 | |
| ¥0.716 | -0.019 | -2.6% | ¥0.735 | ¥0.740 | ¥0.715 | 19,273,500 | |
| ¥0.735 | +0.005 | +0.7% | ¥0.727 | ¥0.737 | ¥0.700 | 18,960,301 | |
| ¥0.730 | -0.006 | -0.8% | ¥0.740 | ¥0.751 | ¥0.728 | 9,116,400 | |
| ¥0.736 | -0.002 | -0.3% | ¥0.740 | ¥0.744 | ¥0.734 | 2,665,500 | |
| ¥0.738 | +0.003 | +0.4% | ¥0.730 | ¥0.740 | ¥0.729 | 3,316,100 | |
| ¥0.735 | -0.026 | -3.4% | ¥0.753 | ¥0.761 | ¥0.730 | 7,066,600 | |
| ¥0.761 | -0.022 | -2.8% | ¥0.782 | ¥0.782 | ¥0.760 | 6,454,700 | |
| ¥0.783 | -0.003 | -0.4% | ¥0.786 | ¥0.786 | ¥0.780 | 4,327,000 | |
| ¥0.786 | +0.002 | +0.3% | ¥0.788 | ¥0.797 | ¥0.782 | 6,777,100 | |
| ¥0.784 | +0.001 | +0.1% | ¥0.784 | ¥0.792 | ¥0.780 | 3,823,100 | |
| ¥0.783 | +0.009 | +1.2% | ¥0.776 | ¥0.786 | ¥0.772 | 5,634,400 | |
| ¥0.774 | -0.007 | -0.9% | ¥0.782 | ¥0.786 | ¥0.772 | 4,378,400 | |
| ¥0.781 | +0.013 | +1.7% | ¥0.773 | ¥0.781 | ¥0.761 | 3,162,700 | |
| ¥0.768 | -0.001 | -0.1% | ¥0.769 | ¥0.780 | ¥0.767 | 6,274,200 | |
| ¥0.769 | +0.004 | +0.5% | ¥0.758 | ¥0.775 | ¥0.756 | 5,791,205 | |
| ¥0.765 | -0.009 | -1.2% | ¥0.773 | ¥0.773 | ¥0.747 | 12,530,400 | |
| ¥0.774 | -0.007 | -0.9% | ¥0.781 | ¥0.781 | ¥0.772 | 3,442,300 | |
| ¥0.781 | +0.007 | +0.9% | ¥0.775 | ¥0.782 | ¥0.773 | 5,511,000 | |
| ¥0.774 | -0.005 | -0.6% | ¥0.780 | ¥0.783 | ¥0.772 | 4,760,804 | |
| ¥0.779 | +0.008 | +1.0% | ¥0.772 | ¥0.781 | ¥0.769 | 5,857,107 | |
| ¥0.771 | -0.012 | -1.5% | ¥0.787 | ¥0.792 | ¥0.763 | 5,474,600 | |
| ¥0.783 | +0.006 | +0.8% | ¥0.784 | ¥0.787 | ¥0.777 | 2,854,600 | |
| ¥0.777 | -0.015 | -1.9% | ¥0.790 | ¥0.793 | ¥0.774 | 14,794,800 | |
| ¥0.792 | -0.016 | -2.0% | ¥0.806 | ¥0.810 | ¥0.791 | 6,926,600 | |
| ¥0.808 | -0.004 | -0.5% | ¥0.808 | ¥0.808 | ¥0.790 | 5,467,800 | |
| ¥0.812 | -0.002 | -0.2% | ¥0.814 | ¥0.819 | ¥0.810 | 7,257,000 | |
| ¥0.814 | +0.019 | +2.4% | ¥0.801 | ¥0.814 | ¥0.792 | 8,871,000 | |
| ¥0.795 | +0.004 | +0.5% | ¥0.795 | ¥0.808 | ¥0.785 | 5,280,100 | |
| ¥0.791 | -0.011 | -1.4% | ¥0.798 | ¥0.798 | ¥0.778 | 5,861,900 | |
| ¥0.802 | -0.012 | -1.5% | ¥0.818 | ¥0.820 | ¥0.790 | 10,982,000 | |
| ¥0.814 | +0.003 | +0.4% | ¥0.811 | ¥0.821 | ¥0.801 | 4,577,805 | |
| ¥0.811 | -0.001 | -0.1% | ¥0.820 | ¥0.828 | ¥0.805 | 6,560,700 | |
| ¥0.812 | -0.049 | -5.7% | ¥0.858 | ¥0.858 | ¥0.810 | 10,315,301 | |
| ¥0.861 | +0.001 | +0.1% | ¥0.859 | ¥0.871 | ¥0.851 | 11,376,300 | |
| ¥0.860 | +0.020 | +2.4% | ¥0.841 | ¥0.861 | ¥0.837 | 14,455,201 | |
| ¥0.840 | +0.007 | +0.8% | ¥0.833 | ¥0.845 | ¥0.830 | 7,587,300 | |
| ¥0.833 | -0.016 | -1.9% | ¥0.855 | ¥0.862 | ¥0.833 | 10,331,900 | |
| ¥0.849 | +0.010 | +1.2% | ¥0.847 | ¥0.850 | ¥0.836 | 7,111,000 | |
| ¥0.839 | -0.011 | -1.3% | ¥0.842 | ¥0.854 | ¥0.838 | 7,735,500 | |
| ¥0.850 | +0.010 | +1.2% | ¥0.855 | ¥0.858 | ¥0.834 | 18,911,900 | |
| ¥0.840 | +0.012 | +1.4% | ¥0.826 | ¥0.847 | ¥0.818 | 17,633,302 | |
| ¥0.828 | +0.005 | +0.6% | ¥0.819 | ¥0.831 | ¥0.811 | 13,080,501 | |
| ¥0.823 | +0.035 | +4.4% | ¥0.793 | ¥0.828 | ¥0.791 | 12,651,600 | |
| ¥0.788 | +0.022 | +2.9% | ¥0.767 | ¥0.795 | ¥0.763 | 8,822,003 | |
| ¥0.766 | -0.016 | -2.0% | ¥0.775 | ¥0.779 | ¥0.764 | 16,033,800 |
- Ticker
- Shenzhen:159761
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Guotai CSI New Materials ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Guotai CSI New Materials ETF.