Stock listing
Shenzhen:159763 CCB CSI New Materials Index ETF 股价
Follow CCB CSI New Materials Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159763
¥0.556 CNY +0.010 (+1.8%)
Close on Nov 2, 2026
- Day range
- ¥0.544 – ¥0.563 CNYNov 2, 2026
- Volume
- 7.70M sharesNov 2, 2026
- 52-week range
- ¥0.544 – ¥0.953 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥4.27M CNYMedian day 6.14M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159763 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.556 | +0.010 | +1.8% | ¥0.544 | ¥0.563 | ¥0.544 | 7,704,800 | |
| ¥0.546 | -0.012 | -2.2% | ¥0.563 | ¥0.563 | ¥0.545 | 8,257,106 | |
| ¥0.558 | -0.016 | -2.8% | ¥0.569 | ¥0.570 | ¥0.557 | 5,711,306 | |
| ¥0.574 | +0.011 | +2.0% | ¥0.566 | ¥0.576 | ¥0.565 | 6,103,100 | |
| ¥0.563 | -0.014 | -2.4% | ¥0.581 | ¥0.584 | ¥0.563 | 4,606,400 | |
| ¥0.577 | -0.013 | -2.2% | ¥0.593 | ¥0.594 | ¥0.575 | 7,101,900 | |
| ¥0.590 | +0.013 | +2.3% | ¥0.577 | ¥0.592 | ¥0.557 | 4,912,700 | |
| ¥0.577 | -0.016 | -2.7% | ¥0.594 | ¥0.594 | ¥0.576 | 2,897,201 | |
| ¥0.593 | -0.010 | -1.7% | ¥0.603 | ¥0.606 | ¥0.591 | 4,549,500 | |
| ¥0.603 | 0.000 | 0.0% | ¥0.603 | ¥0.611 | ¥0.598 | 2,060,100 | |
| ¥0.603 | -0.006 | -1.0% | ¥0.608 | ¥0.608 | ¥0.597 | 2,218,400 | |
| ¥0.609 | 0.000 | 0.0% | ¥0.617 | ¥0.619 | ¥0.607 | 4,544,300 | |
| ¥0.609 | -0.016 | -2.6% | ¥0.609 | ¥0.609 | ¥0.609 | 4,544,300 | |
| ¥0.625 | -0.015 | -2.3% | ¥0.638 | ¥0.643 | ¥0.625 | 6,130,400 | |
| ¥0.640 | -0.007 | -1.1% | ¥0.643 | ¥0.647 | ¥0.625 | 7,046,704 | |
| ¥0.647 | -0.016 | -2.4% | ¥0.662 | ¥0.662 | ¥0.647 | 4,524,300 | |
| ¥0.663 | +0.001 | +0.2% | ¥0.659 | ¥0.665 | ¥0.642 | 6,837,102 | |
| ¥0.662 | -0.005 | -0.7% | ¥0.671 | ¥0.680 | ¥0.658 | 5,601,600 | |
| ¥0.667 | 0.000 | 0.0% | ¥0.669 | ¥0.671 | ¥0.664 | 4,132,300 | |
| ¥0.667 | +0.003 | +0.5% | ¥0.663 | ¥0.669 | ¥0.661 | 5,528,300 | |
| ¥0.664 | -0.025 | -3.6% | ¥0.686 | ¥0.686 | ¥0.661 | 7,411,000 | |
| ¥0.689 | -0.018 | -2.5% | ¥0.705 | ¥0.706 | ¥0.689 | 7,884,500 | |
| ¥0.707 | -0.003 | -0.4% | ¥0.711 | ¥0.711 | ¥0.707 | 4,793,700 | |
| ¥0.710 | -0.001 | -0.1% | ¥0.711 | ¥0.720 | ¥0.707 | 6,897,601 | |
| ¥0.711 | +0.002 | +0.3% | ¥0.712 | ¥0.716 | ¥0.705 | 7,339,900 | |
| ¥0.709 | +0.008 | +1.1% | ¥0.704 | ¥0.711 | ¥0.700 | 8,443,800 | |
| ¥0.701 | -0.004 | -0.6% | ¥0.706 | ¥0.711 | ¥0.701 | 9,179,300 | |
| ¥0.705 | +0.007 | +1.0% | ¥0.698 | ¥0.705 | ¥0.690 | 6,140,900 | |
| ¥0.698 | +0.001 | +0.1% | ¥0.697 | ¥0.707 | ¥0.695 | 7,428,800 | |
| ¥0.697 | +0.004 | +0.6% | ¥0.693 | ¥0.702 | ¥0.687 | 5,784,700 | |
| ¥0.693 | -0.008 | -1.1% | ¥0.700 | ¥0.700 | ¥0.678 | 6,986,200 | |
| ¥0.701 | -0.005 | -0.7% | ¥0.706 | ¥0.707 | ¥0.700 | 6,116,300 | |
| ¥0.706 | +0.003 | +0.4% | ¥0.703 | ¥0.708 | ¥0.701 | 6,197,900 | |
| ¥0.703 | -0.002 | -0.3% | ¥0.705 | ¥0.709 | ¥0.699 | 6,553,000 | |
| ¥0.705 | +0.012 | +1.7% | ¥0.695 | ¥0.708 | ¥0.695 | 5,225,400 | |
| ¥0.693 | -0.016 | -2.3% | ¥0.709 | ¥0.716 | ¥0.691 | 9,380,523 | |
| ¥0.709 | +0.003 | +0.4% | ¥0.713 | ¥0.715 | ¥0.703 | 10,351,201 | |
| ¥0.706 | -0.011 | -1.5% | ¥0.717 | ¥0.723 | ¥0.692 | 6,312,200 | |
| ¥0.717 | -0.016 | -2.2% | ¥0.733 | ¥0.733 | ¥0.716 | 7,659,600 | |
| ¥0.733 | -0.001 | -0.1% | ¥0.727 | ¥0.741 | ¥0.715 | 7,564,000 | |
| ¥0.734 | 0.000 | 0.0% | ¥0.738 | ¥0.741 | ¥0.734 | 4,416,900 | |
| ¥0.734 | +0.014 | +1.9% | ¥0.721 | ¥0.735 | ¥0.718 | 4,517,001 | |
| ¥0.720 | +0.004 | +0.6% | ¥0.716 | ¥0.727 | ¥0.710 | 5,980,406 | |
| ¥0.716 | -0.009 | -1.2% | ¥0.725 | ¥0.725 | ¥0.705 | 5,543,400 | |
| ¥0.725 | -0.014 | -1.9% | ¥0.739 | ¥0.746 | ¥0.716 | 7,019,802 | |
| ¥0.739 | +0.005 | +0.7% | ¥0.734 | ¥0.743 | ¥0.727 | 5,149,000 | |
| ¥0.734 | -0.003 | -0.4% | ¥0.739 | ¥0.745 | ¥0.729 | 5,054,600 | |
| ¥0.737 | -0.039 | -5.0% | ¥0.768 | ¥0.768 | ¥0.735 | 7,181,004 | |
| ¥0.776 | -0.004 | -0.5% | ¥0.782 | ¥0.788 | ¥0.771 | 5,793,310 | |
| ¥0.780 | +0.020 | +2.6% | ¥0.790 | ¥0.790 | ¥0.760 | 5,169,400 | |
| ¥0.760 | +0.007 | +0.9% | ¥0.757 | ¥0.766 | ¥0.753 | 7,135,000 | |
| ¥0.753 | -0.015 | -2.0% | ¥0.768 | ¥0.774 | ¥0.753 | 6,151,000 | |
| ¥0.768 | +0.007 | +0.9% | ¥0.761 | ¥0.772 | ¥0.753 | 5,736,900 | |
| ¥0.761 | -0.012 | -1.6% | ¥0.766 | ¥0.778 | ¥0.760 | 6,145,500 | |
| ¥0.773 | +0.009 | +1.2% | ¥0.768 | ¥0.773 | ¥0.759 | 5,905,700 | |
| ¥0.764 | +0.015 | +2.0% | ¥0.749 | ¥0.769 | ¥0.743 | 7,217,400 | |
| ¥0.749 | +0.004 | +0.5% | ¥0.748 | ¥0.752 | ¥0.734 | 5,680,300 | |
| ¥0.745 | +0.030 | +4.2% | ¥0.715 | ¥0.751 | ¥0.715 | 8,766,600 | |
| ¥0.715 | +0.020 | +2.9% | ¥0.698 | ¥0.721 | ¥0.696 | 8,286,600 | |
| ¥0.695 | -0.016 | -2.3% | ¥0.710 | ¥0.710 | ¥0.693 | 6,912,100 |
- Ticker
- Shenzhen:159763
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
CCB CSI New Materials Index ETF EGM RESOLUTION 2026-07-16
Latest news
CCB CSI New Materials Index ETF EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥0.722 (-5.1%) on Jul 16, 2026
CCB CSI New Materials Index ETF EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥0.916 (+3.6%) on Jun 29, 2026
CCB CSI New Materials Index ETF DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥0.785 (-0.3%) on May 18, 2026
CCB CSI New Materials Index ETF AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥0.759 (+1.3%) on Apr 24, 2026
CCB CSI New Materials Index ETF FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥0.697 (+1.8%) on Mar 27, 2026
CCB CSI New Materials Index ETF AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥0.697 (+1.8%) on Mar 27, 2026
CCB CSI New Materials Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about CCB CSI New Materials Index ETF.