Stock listing
Shenzhen:159813 Penghua CNI Semiconductor Chips ETF 股价
Follow Penghua CNI Semiconductor Chips ETF into a list and get an email when it puts out news.
Share price · SZSE:159813
¥0.514 CNY +0.010 (+2.0%)
Close on Nov 2, 2026
- Day range
- ¥0.499 – ¥0.522 CNYNov 2, 2026
- Volume
- 471.5M sharesNov 2, 2026
- 52-week range
- ¥0.337 – ¥2.226 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥291.6M CNYMedian day 483.0M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159813 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.514 | +0.010 | +2.0% | ¥0.513 | ¥0.522 | ¥0.499 | 471,528,882 | |
| ¥0.504 | -0.025 | -4.7% | ¥0.530 | ¥0.530 | ¥0.503 | 489,355,061 | |
| ¥0.529 | -0.029 | -5.2% | ¥0.553 | ¥0.555 | ¥0.529 | 425,549,400 | |
| ¥0.558 | +0.022 | +4.1% | ¥0.553 | ¥0.564 | ¥0.544 | 528,746,643 | |
| ¥0.536 | -0.025 | -4.5% | ¥0.553 | ¥0.571 | ¥0.535 | 360,718,666 | |
| ¥0.561 | -0.021 | -3.6% | ¥0.559 | ¥0.577 | ¥0.559 | 401,475,869 | |
| ¥0.582 | +0.015 | +2.6% | ¥0.586 | ¥0.586 | ¥0.543 | 584,450,711 | |
| ¥0.567 | -0.015 | -2.6% | ¥0.584 | ¥0.584 | ¥0.562 | 901,171,566 | |
| ¥0.582 | +0.004 | +0.7% | ¥0.593 | ¥0.593 | ¥0.578 | 358,546,026 | |
| ¥0.578 | +0.002 | +0.3% | ¥0.588 | ¥0.588 | ¥0.568 | 339,456,300 | |
| ¥0.576 | -0.013 | -2.2% | ¥0.588 | ¥0.588 | ¥0.571 | 300,775,300 | |
| ¥0.589 | 0.000 | 0.0% | ¥0.604 | ¥0.604 | ¥0.582 | 382,990,021 | |
| ¥0.589 | -0.014 | -2.3% | ¥0.589 | ¥0.589 | ¥0.589 | 382,990,021 | |
| ¥0.603 | -0.020 | -3.2% | ¥0.619 | ¥0.625 | ¥0.600 | 299,146,656 | |
| ¥0.623 | -0.002 | -0.3% | ¥0.608 | ¥0.633 | ¥0.599 | 453,154,500 | |
| ¥0.625 | -0.016 | -2.5% | ¥0.632 | ¥0.647 | ¥0.624 | 314,734,125 | |
| ¥0.641 | -0.005 | -0.8% | ¥0.635 | ¥0.645 | ¥0.609 | 541,614,312 | |
| ¥0.646 | -0.029 | -4.3% | ¥0.675 | ¥0.676 | ¥0.639 | 512,273,031 | |
| ¥0.675 | -0.022 | -3.2% | ¥0.698 | ¥0.702 | ¥0.673 | 400,670,556 | |
| ¥0.697 | +0.005 | +0.7% | ¥0.688 | ¥0.699 | ¥0.687 | 210,042,138 | |
| ¥0.692 | -0.034 | -4.7% | ¥0.721 | ¥0.721 | ¥0.689 | 408,548,200 | |
| ¥0.726 | -0.019 | -2.6% | ¥0.739 | ¥0.739 | ¥0.725 | 210,689,797 | |
| ¥0.745 | -0.002 | -0.3% | ¥0.748 | ¥0.753 | ¥0.742 | 185,020,625 | |
| ¥0.747 | +0.006 | +0.8% | ¥0.760 | ¥0.767 | ¥0.742 | 396,857,680 | |
| ¥0.741 | +0.373 | +101.1% | ¥0.746 | ¥0.750 | ¥0.734 | 274,150,000 | |
| ¥0.369 | +0.011 | +3.1% | ¥0.364 | ¥0.373 | ¥0.362 | 896,520,376 | |
| ¥0.358 | -0.003 | -0.7% | ¥0.357 | ¥0.363 | ¥0.355 | 592,664,750 | |
| ¥0.360 | -0.330 | -47.8% | ¥0.345 | ¥0.362 | ¥0.345 | 924,702,876 | |
| ¥0.690 | +0.012 | +1.8% | ¥0.671 | ¥0.703 | ¥0.671 | 372,145,322 | |
| ¥0.678 | +0.333 | +96.5% | ¥0.680 | ¥0.686 | ¥0.672 | 289,067,789 | |
| ¥0.345 | -0.357 | -50.9% | ¥0.347 | ¥0.348 | ¥0.337 | 690,336,000 | |
| ¥0.702 | -0.003 | -0.4% | ¥0.700 | ¥0.710 | ¥0.695 | 192,407,200 | |
| ¥0.705 | -0.004 | -0.6% | ¥0.714 | ¥0.718 | ¥0.701 | 236,772,646 | |
| ¥0.709 | -0.008 | -1.1% | ¥0.718 | ¥0.726 | ¥0.705 | 317,546,100 | |
| ¥0.717 | +0.369 | +106.0% | ¥0.705 | ¥0.723 | ¥0.700 | 444,983,959 | |
| ¥0.348 | -0.010 | -2.7% | ¥0.360 | ¥0.363 | ¥0.345 | 951,344,562 | |
| ¥0.358 | -0.361 | -50.2% | ¥0.363 | ¥0.364 | ¥0.354 | 517,084,594 | |
| ¥0.718 | -0.012 | -1.6% | ¥0.720 | ¥0.726 | ¥0.711 | 243,655,306 | |
| ¥0.730 | -0.018 | -2.4% | ¥0.746 | ¥0.751 | ¥0.728 | 325,587,106 | |
| ¥0.748 | +0.379 | +102.7% | ¥0.723 | ¥0.750 | ¥0.720 | 620,970,032 | |
| ¥0.369 | -0.009 | -2.4% | ¥0.378 | ¥0.382 | ¥0.369 | 782,401,376 | |
| ¥0.378 | +0.016 | +4.4% | ¥0.365 | ¥0.379 | ¥0.364 | 906,753,750 | |
| ¥0.362 | +0.004 | +1.0% | ¥0.359 | ¥0.366 | ¥0.354 | 656,021,812 | |
| ¥0.359 | +0.001 | +0.1% | ¥0.352 | ¥0.363 | ¥0.347 | 690,686,562 | |
| ¥0.358 | -0.384 | -51.8% | ¥0.371 | ¥0.371 | ¥0.351 | 850,560,624 | |
| ¥0.742 | +0.374 | +101.4% | ¥0.735 | ¥0.752 | ¥0.729 | 343,124,366 | |
| ¥0.369 | -0.005 | -1.2% | ¥0.378 | ¥0.379 | ¥0.365 | 867,442,188 | |
| ¥0.373 | -0.435 | -53.8% | ¥0.390 | ¥0.393 | ¥0.369 | 1,537,173,500 | |
| ¥0.808 | 0.000 | 0.0% | ¥0.809 | ¥0.816 | ¥0.790 | 476,574,119 | |
| ¥0.808 | +0.424 | +110.1% | ¥0.769 | ¥0.808 | ¥0.769 | 534,208,663 | |
| ¥0.385 | -0.379 | -49.6% | ¥0.387 | ¥0.391 | ¥0.378 | 645,472,938 | |
| ¥0.763 | +0.377 | +97.4% | ¥0.786 | ¥0.795 | ¥0.761 | 639,130,476 | |
| ¥0.387 | -0.373 | -49.1% | ¥0.381 | ¥0.390 | ¥0.380 | 713,772,750 | |
| ¥0.759 | -0.012 | -1.6% | ¥0.761 | ¥0.779 | ¥0.754 | 368,565,774 | |
| ¥0.771 | -0.005 | -0.6% | ¥0.781 | ¥0.783 | ¥0.754 | 509,662,875 | |
| ¥0.776 | +0.023 | +3.1% | ¥0.750 | ¥0.780 | ¥0.745 | 552,801,110 | |
| ¥0.753 | +0.009 | +1.2% | ¥0.720 | ¥0.767 | ¥0.718 | 572,947,228 | |
| ¥0.744 | +0.044 | +6.3% | ¥0.703 | ¥0.756 | ¥0.701 | 868,260,572 | |
| ¥0.700 | +0.034 | +5.1% | ¥0.671 | ¥0.708 | ¥0.666 | 708,371,507 | |
| ¥0.666 | -0.766 | -53.5% | ¥0.698 | ¥0.708 | ¥0.663 | 726,025,204 |
- Ticker
- Shenzhen:159813
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua CNI Semiconductor Chips ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CNI Semiconductor Chips ETF.