Stock listing
Shenzhen:159907 Gf Cni 2000 ETF 股价
Follow Gf Cni 2000 ETF into a list and get an email when it puts out news.
Share price · SZSE:159907
¥0.911 CNY +0.017 (+1.9%)
Close on Nov 2, 2026
- Day range
- ¥0.880 – ¥0.915 CNYNov 2, 2026
- Volume
- 16.16M sharesNov 2, 2026
- 52-week range
- ¥0.880 – ¥1.228 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥8.83M CNYMedian day 8.38M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159907 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.911 | +0.017 | +1.9% | ¥0.894 | ¥0.915 | ¥0.880 | 16,156,700 | |
| ¥0.894 | -0.024 | -2.6% | ¥0.918 | ¥0.928 | ¥0.885 | 10,781,900 | |
| ¥0.918 | -0.029 | -3.1% | ¥0.932 | ¥0.939 | ¥0.916 | 11,081,700 | |
| ¥0.947 | +0.022 | +2.4% | ¥0.925 | ¥0.954 | ¥0.921 | 10,151,200 | |
| ¥0.925 | -0.027 | -2.8% | ¥0.956 | ¥0.963 | ¥0.922 | 8,796,700 | |
| ¥0.952 | -0.012 | -1.2% | ¥0.957 | ¥0.963 | ¥0.946 | 10,551,000 | |
| ¥0.964 | +0.022 | +2.3% | ¥0.940 | ¥0.967 | ¥0.900 | 17,672,800 | |
| ¥0.942 | -0.030 | -3.1% | ¥0.974 | ¥0.975 | ¥0.942 | 6,199,516 | |
| ¥0.972 | -0.005 | -0.5% | ¥0.978 | ¥0.988 | ¥0.970 | 8,876,100 | |
| ¥0.977 | +0.018 | +1.9% | ¥0.957 | ¥0.982 | ¥0.953 | 10,749,500 | |
| ¥0.959 | -0.003 | -0.3% | ¥0.953 | ¥0.967 | ¥0.942 | 4,816,500 | |
| ¥0.962 | 0.000 | 0.0% | ¥0.967 | ¥0.982 | ¥0.955 | 7,951,800 | |
| ¥0.962 | -0.030 | -3.0% | ¥0.972 | ¥0.986 | ¥0.956 | 8,391,200 | |
| ¥0.992 | -0.010 | -1.0% | ¥1.005 | ¥1.011 | ¥0.990 | 5,739,400 | |
| ¥1.002 | -0.004 | -0.4% | ¥0.991 | ¥1.017 | ¥0.974 | 7,956,400 | |
| ¥1.006 | -0.017 | -1.7% | ¥1.028 | ¥1.028 | ¥1.006 | 4,509,800 | |
| ¥1.023 | +0.002 | +0.2% | ¥1.030 | ¥1.030 | ¥0.991 | 9,902,300 | |
| ¥1.021 | -0.021 | -2.0% | ¥1.043 | ¥1.054 | ¥1.017 | 6,657,700 | |
| ¥1.042 | -0.006 | -0.6% | ¥1.049 | ¥1.054 | ¥1.041 | 7,603,400 | |
| ¥1.048 | -0.002 | -0.2% | ¥1.051 | ¥1.052 | ¥1.038 | 1,567,000 | |
| ¥1.050 | -0.026 | -2.4% | ¥1.073 | ¥1.074 | ¥1.035 | 10,128,400 | |
| ¥1.076 | -0.023 | -2.1% | ¥1.097 | ¥1.098 | ¥1.075 | 6,282,000 | |
| ¥1.099 | -0.006 | -0.5% | ¥1.098 | ¥1.102 | ¥1.097 | 10,879,600 | |
| ¥1.105 | +0.007 | +0.6% | ¥1.116 | ¥1.116 | ¥1.097 | 6,957,100 | |
| ¥1.098 | +0.015 | +1.4% | ¥1.083 | ¥1.099 | ¥1.083 | 7,001,900 | |
| ¥1.083 | +0.017 | +1.6% | ¥1.068 | ¥1.084 | ¥1.068 | 6,911,800 | |
| ¥1.066 | 0.000 | 0.0% | ¥1.065 | ¥1.075 | ¥1.058 | 8,044,800 | |
| ¥1.066 | +0.016 | +1.5% | ¥1.047 | ¥1.070 | ¥1.043 | 6,831,000 | |
| ¥1.050 | -0.006 | -0.6% | ¥1.057 | ¥1.061 | ¥1.048 | 5,023,500 | |
| ¥1.056 | +0.010 | +1.0% | ¥1.045 | ¥1.061 | ¥1.037 | 8,448,900 | |
| ¥1.046 | -0.027 | -2.5% | ¥1.070 | ¥1.070 | ¥1.030 | 10,188,800 | |
| ¥1.073 | -0.016 | -1.5% | ¥1.087 | ¥1.087 | ¥1.069 | 4,684,100 | |
| ¥1.089 | +0.004 | +0.4% | ¥1.080 | ¥1.091 | ¥1.079 | 10,196,300 | |
| ¥1.085 | +0.006 | +0.6% | ¥1.081 | ¥1.089 | ¥1.076 | 8,362,300 | |
| ¥1.079 | +0.018 | +1.7% | ¥1.064 | ¥1.085 | ¥1.064 | 16,106,900 | |
| ¥1.061 | -0.013 | -1.2% | ¥1.074 | ¥1.088 | ¥1.055 | 8,116,200 | |
| ¥1.074 | +0.006 | +0.6% | ¥1.071 | ¥1.081 | ¥1.065 | 5,776,700 | |
| ¥1.068 | -0.016 | -1.5% | ¥1.068 | ¥1.082 | ¥1.064 | 3,926,274 | |
| ¥1.084 | -0.008 | -0.7% | ¥1.088 | ¥1.092 | ¥1.079 | 8,210,900 | |
| ¥1.092 | +0.014 | +1.3% | ¥1.065 | ¥1.092 | ¥1.064 | 7,275,600 | |
| ¥1.078 | -0.003 | -0.3% | ¥1.096 | ¥1.096 | ¥1.078 | 7,039,700 | |
| ¥1.081 | +0.020 | +1.9% | ¥1.060 | ¥1.082 | ¥1.059 | 9,125,584 | |
| ¥1.061 | +0.010 | +1.0% | ¥1.057 | ¥1.067 | ¥1.052 | 7,210,500 | |
| ¥1.051 | +0.002 | +0.2% | ¥1.033 | ¥1.062 | ¥1.033 | 7,130,100 | |
| ¥1.049 | -0.016 | -1.5% | ¥1.063 | ¥1.068 | ¥1.035 | 10,579,100 | |
| ¥1.065 | +0.001 | +0.1% | ¥1.052 | ¥1.067 | ¥1.045 | 6,771,300 | |
| ¥1.064 | +0.012 | +1.1% | ¥1.060 | ¥1.071 | ¥1.055 | 4,707,500 | |
| ¥1.052 | -0.056 | -5.1% | ¥1.106 | ¥1.106 | ¥1.047 | 11,188,500 | |
| ¥1.108 | -0.003 | -0.3% | ¥1.122 | ¥1.122 | ¥1.094 | 5,717,600 | |
| ¥1.111 | +0.029 | +2.7% | ¥1.078 | ¥1.111 | ¥1.078 | 5,363,000 | |
| ¥1.082 | -0.001 | -0.1% | ¥1.073 | ¥1.091 | ¥1.068 | 10,487,000 | |
| ¥1.083 | -0.002 | -0.2% | ¥1.088 | ¥1.097 | ¥1.074 | 8,811,600 | |
| ¥1.085 | +0.014 | +1.3% | ¥1.068 | ¥1.088 | ¥1.068 | 9,131,300 | |
| ¥1.071 | -0.004 | -0.4% | ¥1.070 | ¥1.084 | ¥1.064 | 11,566,800 | |
| ¥1.075 | +0.009 | +0.8% | ¥1.068 | ¥1.076 | ¥1.061 | 10,270,200 | |
| ¥1.066 | +0.017 | +1.6% | ¥1.048 | ¥1.067 | ¥1.035 | 9,414,500 | |
| ¥1.049 | +0.006 | +0.6% | ¥1.035 | ¥1.051 | ¥1.035 | 9,977,800 | |
| ¥1.043 | +0.026 | +2.6% | ¥1.008 | ¥1.046 | ¥1.008 | 12,231,100 | |
| ¥1.017 | +0.016 | +1.6% | ¥1.002 | ¥1.017 | ¥0.993 | 9,825,900 | |
| ¥1.001 | +0.013 | +1.3% | ¥0.990 | ¥1.001 | ¥0.983 | 11,585,300 |
- Ticker
- Shenzhen:159907
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
Gf Cni 2000 ETF EGM RESOLUTION 2026-07-16
Latest news
Gf Cni 2000 ETF EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥1.05 (-2.1%) on Jul 16, 2026
Gf Cni 2000 ETF EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥1.15 (0.0%) on Jun 29, 2026
Gf Cni 2000 ETF DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥1.19 (+0.5%) on May 18, 2026
Gf Cni 2000 ETF AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥1.14 (-0.8%) on Apr 24, 2026
Gf Cni 2000 ETF FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥1.06 (+1.8%) on Mar 27, 2026
Gf Cni 2000 ETF AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥1.06 (+1.8%) on Mar 27, 2026
Gf Cni 2000 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 Gf Cni 2000 ETF.