Stock listing
Shenzhen:159800 Penghua CSI 800 Exchange Traded Fund 股价
Follow Penghua CSI 800 Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159800
¥1.22 CNY -0.02 (-2.0%)
Close on Oct 30, 2026
- Day range
- ¥1.22 – ¥1.24 CNYOct 30, 2026
- Volume
- 1.34M sharesOct 30, 2026
- 52-week range
- ¥1.22 – ¥1.60 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥867,216 CNYMedian day 278,600 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:159800 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.215 | -0.025 | -2.0% | ¥1.236 | ¥1.236 | ¥1.215 | 1,335,900 | |
| ¥1.24 | -0.013 | -1.0% | ¥1.25 | ¥1.25 | ¥1.236 | 584,200 | |
| ¥1.253 | +0.012 | +1.0% | ¥1.256 | ¥1.256 | ¥1.246 | 550,000 | |
| ¥1.241 | -0.019 | -1.5% | ¥1.266 | ¥1.266 | ¥1.241 | 637,600 | |
| ¥1.26 | -0.007 | -0.6% | ¥1.273 | ¥1.275 | ¥1.253 | 4,520,603 | |
| ¥1.267 | +0.015 | +1.2% | ¥1.26 | ¥1.27 | ¥1.225 | 592,300 | |
| ¥1.252 | -0.018 | -1.4% | ¥1.26 | ¥1.263 | ¥1.244 | 122,200 | |
| ¥1.27 | +0.002 | +0.2% | ¥1.278 | ¥1.282 | ¥1.268 | 278,600 | |
| ¥1.268 | -0.017 | -1.3% | ¥1.278 | ¥1.284 | ¥1.266 | 236,900 | |
| ¥1.285 | +0.004 | +0.3% | ¥1.281 | ¥1.289 | ¥1.275 | 211,300 | |
| ¥1.281 | 0.00 | 0.0% | ¥1.284 | ¥1.29 | ¥1.274 | 2,861,800 | |
| ¥1.281 | -0.021 | -1.6% | ¥1.281 | ¥1.281 | ¥1.281 | 2,861,800 | |
| ¥1.302 | -0.013 | -1.0% | ¥1.314 | ¥1.317 | ¥1.299 | 183,000 | |
| ¥1.315 | -0.004 | -0.3% | ¥1.316 | ¥1.325 | ¥1.299 | 2,037,700 | |
| ¥1.319 | -0.017 | -1.3% | ¥1.336 | ¥1.337 | ¥1.319 | 88,700 | |
| ¥1.336 | -0.003 | -0.2% | ¥1.326 | ¥1.341 | ¥1.312 | 162,600 | |
| ¥1.339 | -0.017 | -1.3% | ¥1.361 | ¥1.361 | ¥1.333 | 102,600 | |
| ¥1.356 | +0.004 | +0.3% | ¥1.355 | ¥1.358 | ¥1.354 | 17,400 | |
| ¥1.352 | 0.00 | 0.0% | ¥1.345 | ¥1.355 | ¥1.345 | 44,000 | |
| ¥1.352 | -0.029 | -2.1% | ¥1.377 | ¥1.377 | ¥1.346 | 183,400 | |
| ¥1.381 | -0.025 | -1.8% | ¥1.401 | ¥1.409 | ¥1.381 | 329,700 | |
| ¥1.406 | -0.006 | -0.4% | ¥1.417 | ¥1.417 | ¥1.403 | 11,300 | |
| ¥1.412 | -0.002 | -0.1% | ¥1.413 | ¥1.423 | ¥1.412 | 194,700 | |
| ¥1.414 | +0.015 | +1.1% | ¥1.403 | ¥1.414 | ¥1.403 | 192,300 | |
| ¥1.399 | +0.015 | +1.1% | ¥1.391 | ¥1.403 | ¥1.384 | 34,900 | |
| ¥1.384 | -0.005 | -0.4% | ¥1.389 | ¥1.395 | ¥1.383 | 43,600 | |
| ¥1.389 | +0.012 | +0.9% | ¥1.379 | ¥1.39 | ¥1.37 | 37,000 | |
| ¥1.377 | -0.008 | -0.6% | ¥1.384 | ¥1.392 | ¥1.377 | 231,900 | |
| ¥1.385 | -0.01 | -0.7% | ¥1.382 | ¥1.394 | ¥1.382 | 62,100 | |
| ¥1.395 | -0.015 | -1.1% | ¥1.396 | ¥1.396 | ¥1.38 | 437,100 | |
| ¥1.41 | -0.009 | -0.6% | ¥1.413 | ¥1.413 | ¥1.405 | 40,200 | |
| ¥1.419 | +0.005 | +0.4% | ¥1.415 | ¥1.419 | ¥1.411 | 160,800 | |
| ¥1.414 | +0.001 | +0.1% | ¥1.413 | ¥1.419 | ¥1.412 | 454,700 | |
| ¥1.413 | +0.01 | +0.7% | ¥1.40 | ¥1.415 | ¥1.40 | 278,400 | |
| ¥1.403 | -0.01 | -0.7% | ¥1.412 | ¥1.426 | ¥1.403 | 236,700 | |
| ¥1.413 | +0.005 | +0.4% | ¥1.415 | ¥1.421 | ¥1.407 | 339,600 | |
| ¥1.408 | -0.023 | -1.6% | ¥1.427 | ¥1.427 | ¥1.406 | 298,900 | |
| ¥1.431 | -0.002 | -0.1% | ¥1.433 | ¥1.438 | ¥1.428 | 305,900 | |
| ¥1.433 | -0.002 | -0.1% | ¥1.421 | ¥1.434 | ¥1.413 | 293,900 | |
| ¥1.435 | +0.002 | +0.1% | ¥1.433 | ¥1.441 | ¥1.432 | 244,000 | |
| ¥1.433 | +0.01 | +0.7% | ¥1.424 | ¥1.433 | ¥1.421 | 274,700 | |
| ¥1.423 | +0.015 | +1.1% | ¥1.405 | ¥1.428 | ¥1.405 | 110,200 | |
| ¥1.408 | +0.003 | +0.2% | ¥1.407 | ¥1.409 | ¥1.401 | 354,300 | |
| ¥1.405 | -0.027 | -1.9% | ¥1.429 | ¥1.429 | ¥1.403 | 547,400 | |
| ¥1.432 | +0.009 | +0.6% | ¥1.42 | ¥1.434 | ¥1.412 | 495,300 | |
| ¥1.423 | +0.003 | +0.2% | ¥1.421 | ¥1.434 | ¥1.419 | 221,700 | |
| ¥1.42 | -0.046 | -3.1% | ¥1.468 | ¥1.478 | ¥1.418 | 339,200 | |
| ¥1.466 | 0.00 | 0.0% | ¥1.48 | ¥1.48 | ¥1.459 | 115,400 | |
| ¥1.466 | +0.02 | +1.4% | ¥1.447 | ¥1.467 | ¥1.447 | 323,600 | |
| ¥1.446 | +0.002 | +0.1% | ¥1.444 | ¥1.447 | ¥1.435 | 233,900 | |
| ¥1.444 | -0.009 | -0.6% | ¥1.458 | ¥1.465 | ¥1.444 | 200,500 | |
| ¥1.453 | +0.008 | +0.6% | ¥1.451 | ¥1.457 | ¥1.45 | 202,800 | |
| ¥1.445 | -0.012 | -0.8% | ¥1.455 | ¥1.458 | ¥1.445 | 746,200 | |
| ¥1.457 | +0.01 | +0.7% | ¥1.457 | ¥1.457 | ¥1.443 | 1,668,400 | |
| ¥1.447 | +0.014 | +1.0% | ¥1.436 | ¥1.451 | ¥1.436 | 1,260,800 | |
| ¥1.433 | -0.004 | -0.3% | ¥1.427 | ¥1.44 | ¥1.423 | 2,310,500 | |
| ¥1.437 | +0.021 | +1.5% | ¥1.412 | ¥1.441 | ¥1.407 | 2,476,200 | |
| ¥1.416 | +0.022 | +1.6% | ¥1.399 | ¥1.42 | ¥1.397 | 1,855,700 | |
| ¥1.394 | -0.012 | -0.9% | ¥1.404 | ¥1.404 | ¥1.394 | 1,316,800 | |
| ¥1.406 | +0.009 | +0.6% | ¥1.402 | ¥1.42 | ¥1.398 | 782,400 | |
| ¥1.397 | -0.016 | -1.1% | ¥1.409 | ¥1.409 | ¥1.38 | 1,346,500 |
- Ticker
- Shenzhen:159800
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
Penghua CSI 800 Exchange Traded Fund EGM RESOLUTION 2026-07-16
Latest news
Penghua CSI 800 Exchange Traded Fund EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥1.44 (-2.2%) on Jul 16, 2026
Penghua CSI 800 Exchange Traded Fund EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥1.53 (+1.3%) on Jun 29, 2026
Penghua CSI 800 Exchange Traded Fund DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥1.49 (-0.3%) on May 18, 2026
Penghua CSI 800 Exchange Traded Fund AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥1.47 (-0.2%) on Apr 24, 2026
Penghua CSI 800 Exchange Traded Fund FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥1.38 (+0.7%) on Mar 27, 2026
Penghua CSI 800 Exchange Traded Fund AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥1.38 (+0.7%) on Mar 27, 2026
Penghua CSI 800 Exchange Traded Fund 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 Penghua CSI 800 Exchange Traded Fund.