Stock listing
Shenzhen:159807 E Fund CSI Technology ETF 股价
Follow E Fund CSI Technology ETF into a list and get an email when it puts out news.
Share price · SZSE:159807
¥0.70 CNY -0.02 (-3.3%)
Close on Oct 30, 2026
- Day range
- ¥0.70 – ¥0.726 CNYOct 30, 2026
- Volume
- 42.89M sharesOct 30, 2026
- 52-week range
- ¥0.649 – ¥1.19 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥35.99M CNYMedian day 38.67M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:159807 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.70 | -0.024 | -3.3% | ¥0.726 | ¥0.726 | ¥0.70 | 42,889,000 | |
| ¥0.724 | -0.025 | -3.3% | ¥0.735 | ¥0.748 | ¥0.723 | 37,629,700 | |
| ¥0.749 | +0.018 | +2.5% | ¥0.738 | ¥0.756 | ¥0.738 | 29,520,726 | |
| ¥0.731 | -0.021 | -2.8% | ¥0.735 | ¥0.762 | ¥0.73 | 23,790,816 | |
| ¥0.752 | -0.019 | -2.5% | ¥0.749 | ¥0.764 | ¥0.749 | 28,491,500 | |
| ¥0.771 | +0.028 | +3.8% | ¥0.772 | ¥0.772 | ¥0.722 | 49,166,276 | |
| ¥0.743 | -0.022 | -2.9% | ¥0.765 | ¥0.765 | ¥0.742 | 30,909,050 | |
| ¥0.765 | -0.002 | -0.3% | ¥0.779 | ¥0.779 | ¥0.762 | 27,174,800 | |
| ¥0.767 | +0.001 | +0.1% | ¥0.777 | ¥0.777 | ¥0.758 | 32,412,100 | |
| ¥0.766 | -0.008 | -1.0% | ¥0.776 | ¥0.776 | ¥0.759 | 38,669,398 | |
| ¥0.774 | 0.00 | 0.0% | ¥0.789 | ¥0.789 | ¥0.767 | 34,428,200 | |
| ¥0.774 | -0.014 | -1.8% | ¥0.774 | ¥0.774 | ¥0.774 | 34,428,200 | |
| ¥0.788 | -0.021 | -2.6% | ¥0.804 | ¥0.81 | ¥0.786 | 31,993,600 | |
| ¥0.809 | -0.002 | -0.2% | ¥0.791 | ¥0.819 | ¥0.784 | 53,556,727 | |
| ¥0.811 | -0.016 | -1.9% | ¥0.823 | ¥0.831 | ¥0.81 | 25,540,301 | |
| ¥0.827 | -0.001 | -0.1% | ¥0.82 | ¥0.831 | ¥0.798 | 31,848,045 | |
| ¥0.828 | -0.024 | -2.8% | ¥0.852 | ¥0.86 | ¥0.823 | 34,774,023 | |
| ¥0.852 | -0.009 | -1.0% | ¥0.863 | ¥0.866 | ¥0.849 | 32,133,300 | |
| ¥0.861 | +0.004 | +0.5% | ¥0.853 | ¥0.864 | ¥0.852 | 33,993,262 | |
| ¥0.857 | -0.03 | -3.4% | ¥0.884 | ¥0.886 | ¥0.853 | 61,439,100 | |
| ¥0.887 | -0.02 | -2.2% | ¥0.903 | ¥0.903 | ¥0.885 | 31,598,699 | |
| ¥0.907 | -0.005 | -0.5% | ¥0.912 | ¥0.916 | ¥0.905 | 22,408,301 | |
| ¥0.912 | +0.008 | +0.9% | ¥0.916 | ¥0.928 | ¥0.908 | 45,405,726 | |
| ¥0.904 | +0.005 | +0.6% | ¥0.905 | ¥0.913 | ¥0.898 | 30,582,800 | |
| ¥0.899 | +0.017 | +1.9% | ¥0.893 | ¥0.905 | ¥0.888 | 44,450,199 | |
| ¥0.882 | -0.007 | -0.8% | ¥0.885 | ¥0.895 | ¥0.88 | 32,599,699 | |
| ¥0.889 | +0.021 | +2.4% | ¥0.866 | ¥0.894 | ¥0.864 | 47,450,801 | |
| ¥0.868 | +0.001 | +0.1% | ¥0.863 | ¥0.884 | ¥0.863 | 44,588,900 | |
| ¥0.867 | -0.007 | -0.8% | ¥0.867 | ¥0.877 | ¥0.857 | 29,139,600 | |
| ¥0.874 | -0.009 | -1.0% | ¥0.872 | ¥0.878 | ¥0.858 | 42,058,898 | |
| ¥0.883 | -0.004 | -0.5% | ¥0.883 | ¥0.891 | ¥0.879 | 29,322,565 | |
| ¥0.887 | -0.003 | -0.3% | ¥0.891 | ¥0.911 | ¥0.882 | 32,466,334 | |
| ¥0.89 | -0.012 | -1.3% | ¥0.901 | ¥0.904 | ¥0.886 | 45,266,600 | |
| ¥0.902 | +0.018 | +2.0% | ¥0.895 | ¥0.905 | ¥0.886 | 38,136,131 | |
| ¥0.884 | -0.009 | -1.0% | ¥0.90 | ¥0.908 | ¥0.878 | 33,650,500 | |
| ¥0.893 | -0.004 | -0.4% | ¥0.902 | ¥0.906 | ¥0.887 | 26,728,900 | |
| ¥0.897 | -0.015 | -1.6% | ¥0.899 | ¥0.905 | ¥0.891 | 33,345,977 | |
| ¥0.912 | -0.016 | -1.7% | ¥0.928 | ¥0.928 | ¥0.91 | 40,054,600 | |
| ¥0.928 | +0.009 | +1.0% | ¥0.902 | ¥0.929 | ¥0.902 | 66,823,183 | |
| ¥0.919 | -0.009 | -1.0% | ¥0.929 | ¥0.938 | ¥0.918 | 38,885,977 | |
| ¥0.928 | +0.021 | +2.3% | ¥0.907 | ¥0.93 | ¥0.907 | 42,070,102 | |
| ¥0.907 | +0.01 | +1.1% | ¥0.897 | ¥0.913 | ¥0.894 | 32,887,699 | |
| ¥0.897 | +0.001 | +0.1% | ¥0.887 | ¥0.908 | ¥0.88 | 46,443,100 | |
| ¥0.896 | -0.027 | -2.9% | ¥0.921 | ¥0.923 | ¥0.884 | 70,141,000 | |
| ¥0.923 | +0.006 | +0.7% | ¥0.907 | ¥0.93 | ¥0.907 | 33,917,426 | |
| ¥0.917 | -0.009 | -1.0% | ¥0.93 | ¥0.936 | ¥0.912 | 48,365,301 | |
| ¥0.926 | -0.055 | -5.6% | ¥0.959 | ¥0.96 | ¥0.92 | 52,769,805 | |
| ¥0.981 | -0.005 | -0.5% | ¥0.986 | ¥0.99 | ¥0.967 | 43,476,700 | |
| ¥0.986 | +0.029 | +3.0% | ¥0.957 | ¥0.986 | ¥0.947 | 49,673,900 | |
| ¥0.957 | -0.001 | -0.1% | ¥0.959 | ¥0.967 | ¥0.944 | 36,371,500 | |
| ¥0.958 | -0.005 | -0.5% | ¥0.969 | ¥0.982 | ¥0.954 | 39,779,726 | |
| ¥0.963 | +0.015 | +1.6% | ¥0.945 | ¥0.966 | ¥0.942 | 40,900,699 | |
| ¥0.948 | -0.007 | -0.7% | ¥0.947 | ¥0.966 | ¥0.943 | 38,381,154 | |
| ¥0.955 | -0.008 | -0.8% | ¥0.966 | ¥0.967 | ¥0.942 | 44,285,600 | |
| ¥0.963 | +0.025 | +2.7% | ¥0.938 | ¥0.966 | ¥0.935 | 44,883,699 | |
| ¥0.938 | -0.003 | -0.3% | ¥0.93 | ¥0.951 | ¥0.919 | 50,043,000 | |
| ¥0.941 | +0.038 | +4.2% | ¥0.905 | ¥0.952 | ¥0.903 | 65,467,302 | |
| ¥0.903 | +0.028 | +3.2% | ¥0.885 | ¥0.912 | ¥0.877 | 55,066,693 | |
| ¥0.875 | -0.027 | -3.0% | ¥0.886 | ¥0.899 | ¥0.871 | 46,409,500 | |
| ¥0.902 | +0.025 | +2.9% | ¥0.923 | ¥0.933 | ¥0.901 | 80,866,600 | |
| ¥0.877 | -0.035 | -3.8% | ¥0.898 | ¥0.91 | ¥0.865 | 70,823,586 |
- Ticker
- Shenzhen:159807
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
E Fund CSI Technology ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund CSI Technology ETF.