Stock listing
Shenzhen:159870 Penghua CSI Chemicals Sub-Industry ETF 股价
Follow Penghua CSI Chemicals Sub-Industry ETF into a list and get an email when it puts out news.
Share price · SZSE:159870
¥0.715 CNY +0.017 (+2.4%)
Close on Nov 5, 2026
- Day range
- ¥0.691 – ¥0.724 CNYNov 5, 2026
- Volume
- 475.6M sharesNov 5, 2026
- 52-week range
- ¥0.658 – ¥0.987 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥315.4M CNYMedian day 384.7M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:159870 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.715 | +0.017 | +2.4% | ¥0.691 | ¥0.724 | ¥0.691 | 475,612,928 | |
| ¥0.698 | +0.016 | +2.3% | ¥0.671 | ¥0.698 | ¥0.671 | 340,815,100 | |
| ¥0.682 | +0.008 | +1.2% | ¥0.670 | ¥0.693 | ¥0.669 | 384,173,900 | |
| ¥0.674 | +0.007 | +1.0% | ¥0.670 | ¥0.679 | ¥0.663 | 323,808,671 | |
| ¥0.667 | -0.009 | -1.3% | ¥0.665 | ¥0.683 | ¥0.665 | 302,736,634 | |
| ¥0.676 | -0.008 | -1.2% | ¥0.673 | ¥0.684 | ¥0.673 | 241,068,667 | |
| ¥0.684 | +0.005 | +0.7% | ¥0.680 | ¥0.691 | ¥0.680 | 279,633,676 | |
| ¥0.679 | -0.005 | -0.7% | ¥0.679 | ¥0.692 | ¥0.679 | 337,753,200 | |
| ¥0.684 | -0.003 | -0.4% | ¥0.677 | ¥0.691 | ¥0.677 | 247,245,946 | |
| ¥0.687 | +0.017 | +2.5% | ¥0.689 | ¥0.689 | ¥0.658 | 392,490,878 | |
| ¥0.670 | -0.021 | -3.0% | ¥0.692 | ¥0.692 | ¥0.669 | 400,520,537 | |
| ¥0.691 | -0.008 | -1.1% | ¥0.692 | ¥0.704 | ¥0.690 | 256,371,622 | |
| ¥0.699 | -0.001 | -0.1% | ¥0.692 | ¥0.703 | ¥0.692 | 196,656,016 | |
| ¥0.700 | +0.007 | +1.0% | ¥0.692 | ¥0.704 | ¥0.690 | 239,494,046 | |
| ¥0.693 | 0.000 | 0.0% | ¥0.704 | ¥0.704 | ¥0.688 | 389,555,871 | |
| ¥0.693 | -0.014 | -2.0% | ¥0.693 | ¥0.693 | ¥0.693 | 389,555,871 | |
| ¥0.707 | -0.010 | -1.4% | ¥0.717 | ¥0.725 | ¥0.706 | 357,407,812 | |
| ¥0.717 | -0.010 | -1.4% | ¥0.720 | ¥0.725 | ¥0.705 | 430,304,125 | |
| ¥0.727 | -0.028 | -3.7% | ¥0.753 | ¥0.753 | ¥0.726 | 463,643,688 | |
| ¥0.755 | +0.005 | +0.7% | ¥0.746 | ¥0.758 | ¥0.739 | 363,155,406 | |
| ¥0.750 | +0.010 | +1.4% | ¥0.743 | ¥0.763 | ¥0.743 | 516,598,281 | |
| ¥0.740 | +0.005 | +0.7% | ¥0.735 | ¥0.745 | ¥0.735 | 244,362,278 | |
| ¥0.735 | -0.007 | -0.9% | ¥0.742 | ¥0.744 | ¥0.728 | 337,733,180 | |
| ¥0.742 | -0.016 | -2.1% | ¥0.756 | ¥0.757 | ¥0.740 | 304,276,854 | |
| ¥0.758 | -0.017 | -2.2% | ¥0.773 | ¥0.775 | ¥0.758 | 251,362,609 | |
| ¥0.775 | +0.003 | +0.4% | ¥0.772 | ¥0.779 | ¥0.768 | 331,184,000 | |
| ¥0.772 | -0.007 | -0.9% | ¥0.781 | ¥0.782 | ¥0.771 | 263,911,329 | |
| ¥0.779 | +0.008 | +1.0% | ¥0.772 | ¥0.780 | ¥0.770 | 469,399,022 | |
| ¥0.771 | +0.007 | +0.9% | ¥0.768 | ¥0.772 | ¥0.765 | 208,099,493 | |
| ¥0.764 | -0.007 | -0.9% | ¥0.768 | ¥0.775 | ¥0.759 | 223,815,750 | |
| ¥0.771 | +0.003 | +0.4% | ¥0.768 | ¥0.774 | ¥0.760 | 255,007,391 | |
| ¥0.768 | -0.003 | -0.4% | ¥0.768 | ¥0.777 | ¥0.766 | 525,292,769 | |
| ¥0.771 | -0.002 | -0.3% | ¥0.769 | ¥0.777 | ¥0.767 | 384,681,570 | |
| ¥0.773 | -0.026 | -3.3% | ¥0.794 | ¥0.796 | ¥0.766 | 633,616,812 | |
| ¥0.799 | -0.017 | -2.1% | ¥0.814 | ¥0.815 | ¥0.799 | 335,612,531 | |
| ¥0.816 | +0.006 | +0.7% | ¥0.809 | ¥0.818 | ¥0.804 | 457,518,406 | |
| ¥0.810 | +0.015 | +1.9% | ¥0.797 | ¥0.811 | ¥0.793 | 429,014,152 | |
| ¥0.795 | -0.008 | -1.0% | ¥0.804 | ¥0.805 | ¥0.793 | 332,149,649 | |
| ¥0.803 | -0.007 | -0.9% | ¥0.814 | ¥0.822 | ¥0.800 | 537,485,100 | |
| ¥0.810 | +0.008 | +1.0% | ¥0.804 | ¥0.815 | ¥0.801 | 384,028,686 | |
| ¥0.802 | -0.023 | -2.8% | ¥0.827 | ¥0.828 | ¥0.801 | 495,121,562 | |
| ¥0.825 | -0.006 | -0.7% | ¥0.831 | ¥0.840 | ¥0.822 | 530,140,199 | |
| ¥0.831 | -0.004 | -0.5% | ¥0.835 | ¥0.835 | ¥0.818 | 500,155,200 | |
| ¥0.835 | +0.015 | +1.8% | ¥0.821 | ¥0.840 | ¥0.820 | 771,961,188 | |
| ¥0.820 | +0.021 | +2.6% | ¥0.798 | ¥0.822 | ¥0.795 | 506,023,509 | |
| ¥0.799 | +0.014 | +1.8% | ¥0.783 | ¥0.801 | ¥0.781 | 513,353,062 | |
| ¥0.785 | -0.011 | -1.4% | ¥0.793 | ¥0.798 | ¥0.781 | 578,428,755 | |
| ¥0.796 | -0.015 | -1.8% | ¥0.811 | ¥0.818 | ¥0.791 | 466,653,550 | |
| ¥0.811 | +0.004 | +0.5% | ¥0.806 | ¥0.815 | ¥0.800 | 197,969,084 | |
| ¥0.807 | +0.005 | +0.6% | ¥0.805 | ¥0.820 | ¥0.803 | 288,626,500 | |
| ¥0.802 | -0.016 | -2.0% | ¥0.810 | ¥0.824 | ¥0.801 | 414,447,406 | |
| ¥0.818 | +0.002 | +0.2% | ¥0.815 | ¥0.824 | ¥0.813 | 412,199,004 | |
| ¥0.816 | +0.014 | +1.7% | ¥0.804 | ¥0.817 | ¥0.798 | 362,188,917 | |
| ¥0.802 | +0.001 | +0.1% | ¥0.801 | ¥0.811 | ¥0.797 | 282,274,938 | |
| ¥0.801 | -0.018 | -2.2% | ¥0.820 | ¥0.821 | ¥0.801 | 849,607,486 | |
| ¥0.819 | 0.000 | 0.0% | ¥0.819 | ¥0.830 | ¥0.817 | 597,404,625 | |
| ¥0.819 | -0.023 | -2.7% | ¥0.838 | ¥0.843 | ¥0.819 | 773,392,828 | |
| ¥0.842 | +0.016 | +1.9% | ¥0.825 | ¥0.847 | ¥0.825 | 495,768,325 | |
| ¥0.826 | +0.008 | +1.0% | ¥0.816 | ¥0.828 | ¥0.813 | 369,003,250 | |
| ¥0.818 | +0.010 | +1.2% | ¥0.806 | ¥0.819 | ¥0.804 | 608,741,812 | |
| ¥0.808 | +0.025 | +3.2% | ¥0.782 | ¥0.808 | ¥0.781 | 706,179,233 |
- Ticker
- Shenzhen:159870
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua CSI Chemicals Sub-Industry ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI Chemicals Sub-Industry ETF.