Stock listing
Shenzhen:159949 Huaan ChiNext 50 ETF 股价
Follow Huaan ChiNext 50 ETF into a list and get an email when it puts out news.
Share price · SZSE:159949
¥1.12 CNY +0.02 (+1.5%)
Close on Nov 2, 2026
- Day range
- ¥1.09 – ¥1.14 CNYNov 2, 2026
- Volume
- 2.23B sharesNov 2, 2026
- 52-week range
- ¥1.09 – ¥2.12 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥1.90B CNYMedian day 1.10B shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159949 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.117 | +0.016 | +1.5% | ¥1.111 | ¥1.14 | ¥1.094 | 2,228,581,206 | |
| ¥1.101 | -0.047 | -4.1% | ¥1.111 | ¥1.146 | ¥1.098 | 2,906,539,329 | |
| ¥1.148 | -0.058 | -4.8% | ¥1.19 | ¥1.193 | ¥1.148 | 2,567,289,029 | |
| ¥1.206 | +0.039 | +3.3% | ¥1.181 | ¥1.212 | ¥1.172 | 2,334,732,412 | |
| ¥1.167 | -0.038 | -3.2% | ¥1.216 | ¥1.223 | ¥1.165 | 1,781,846,810 | |
| ¥1.205 | -0.022 | -1.8% | ¥1.208 | ¥1.223 | ¥1.186 | 2,460,523,837 | |
| ¥1.227 | +0.047 | +4.0% | ¥1.16 | ¥1.233 | ¥1.137 | 3,917,500,731 | |
| ¥1.18 | -0.056 | -4.5% | ¥1.23 | ¥1.234 | ¥1.179 | 3,266,598,516 | |
| ¥1.236 | -0.024 | -1.9% | ¥1.265 | ¥1.273 | ¥1.231 | 1,736,688,837 | |
| ¥1.26 | -0.012 | -0.9% | ¥1.26 | ¥1.288 | ¥1.246 | 1,457,539,667 | |
| ¥1.272 | -0.013 | -1.0% | ¥1.278 | ¥1.285 | ¥1.255 | 1,457,498,284 | |
| ¥1.285 | -0.008 | -0.6% | ¥1.309 | ¥1.313 | ¥1.272 | 1,647,747,890 | |
| ¥1.293 | -0.037 | -2.8% | ¥1.30 | ¥1.307 | ¥1.273 | 2,249,532,500 | |
| ¥1.33 | -0.045 | -3.3% | ¥1.366 | ¥1.376 | ¥1.327 | 1,215,440,100 | |
| ¥1.375 | -0.001 | -0.1% | ¥1.35 | ¥1.396 | ¥1.328 | 1,471,608,200 | |
| ¥1.376 | -0.041 | -2.9% | ¥1.408 | ¥1.421 | ¥1.375 | 961,521,438 | |
| ¥1.417 | +0.004 | +0.3% | ¥1.401 | ¥1.421 | ¥1.364 | 1,420,727,900 | |
| ¥1.413 | -0.043 | -3.0% | ¥1.457 | ¥1.475 | ¥1.40 | 1,114,764,000 | |
| ¥1.456 | -0.006 | -0.4% | ¥1.467 | ¥1.476 | ¥1.452 | 653,037,778 | |
| ¥1.462 | +0.002 | +0.1% | ¥1.452 | ¥1.469 | ¥1.451 | 705,267,935 | |
| ¥1.46 | -0.079 | -5.1% | ¥1.522 | ¥1.525 | ¥1.453 | 1,464,119,388 | |
| ¥1.539 | -0.041 | -2.6% | ¥1.572 | ¥1.576 | ¥1.536 | 822,489,875 | |
| ¥1.58 | -0.012 | -0.8% | ¥1.594 | ¥1.60 | ¥1.577 | 586,390,938 | |
| ¥1.592 | +0.001 | +0.1% | ¥1.614 | ¥1.63 | ¥1.585 | 970,572,750 | |
| ¥1.591 | +0.014 | +0.9% | ¥1.592 | ¥1.606 | ¥1.577 | 1,093,121,500 | |
| ¥1.577 | +0.034 | +2.2% | ¥1.567 | ¥1.591 | ¥1.547 | 1,091,720,800 | |
| ¥1.543 | -0.007 | -0.5% | ¥1.542 | ¥1.569 | ¥1.539 | 750,785,250 | |
| ¥1.55 | +0.031 | +2.0% | ¥1.519 | ¥1.558 | ¥1.508 | 1,132,901,800 | |
| ¥1.519 | -0.023 | -1.5% | ¥1.536 | ¥1.554 | ¥1.516 | 840,384,750 | |
| ¥1.542 | -0.024 | -1.5% | ¥1.545 | ¥1.565 | ¥1.533 | 789,736,625 | |
| ¥1.566 | -0.014 | -0.9% | ¥1.556 | ¥1.572 | ¥1.538 | 1,097,147,100 | |
| ¥1.58 | +0.001 | +0.1% | ¥1.564 | ¥1.588 | ¥1.553 | 810,540,938 | |
| ¥1.579 | -0.002 | -0.1% | ¥1.599 | ¥1.602 | ¥1.565 | 749,566,375 | |
| ¥1.581 | -0.019 | -1.2% | ¥1.60 | ¥1.612 | ¥1.574 | 963,323,285 | |
| ¥1.60 | +0.057 | +3.7% | ¥1.56 | ¥1.605 | ¥1.558 | 1,204,415,341 | |
| ¥1.543 | -0.008 | -0.5% | ¥1.562 | ¥1.58 | ¥1.533 | 1,026,812,100 | |
| ¥1.551 | -0.002 | -0.1% | ¥1.563 | ¥1.575 | ¥1.538 | 901,665,750 | |
| ¥1.553 | -0.041 | -2.6% | ¥1.575 | ¥1.575 | ¥1.543 | 1,143,431,200 | |
| ¥1.594 | -0.018 | -1.1% | ¥1.612 | ¥1.619 | ¥1.583 | 840,778,200 | |
| ¥1.612 | +0.001 | +0.1% | ¥1.58 | ¥1.613 | ¥1.576 | 847,041,730 | |
| ¥1.611 | -0.024 | -1.5% | ¥1.628 | ¥1.659 | ¥1.608 | 933,848,375 | |
| ¥1.635 | +0.023 | +1.4% | ¥1.62 | ¥1.637 | ¥1.608 | 877,928,000 | |
| ¥1.612 | +0.01 | +0.6% | ¥1.603 | ¥1.632 | ¥1.592 | 866,140,625 | |
| ¥1.602 | -0.019 | -1.2% | ¥1.60 | ¥1.625 | ¥1.588 | 1,103,343,400 | |
| ¥1.621 | -0.055 | -3.3% | ¥1.675 | ¥1.686 | ¥1.594 | 1,160,460,500 | |
| ¥1.676 | +0.033 | +2.0% | ¥1.643 | ¥1.685 | ¥1.639 | 1,000,952,600 | |
| ¥1.643 | +0.003 | +0.2% | ¥1.651 | ¥1.662 | ¥1.628 | 786,400,688 | |
| ¥1.64 | -0.108 | -6.2% | ¥1.71 | ¥1.71 | ¥1.63 | 1,442,272,100 | |
| ¥1.748 | -0.017 | -1.0% | ¥1.762 | ¥1.77 | ¥1.727 | 967,689,180 | |
| ¥1.765 | +0.053 | +3.1% | ¥1.717 | ¥1.766 | ¥1.696 | 1,109,574,854 | |
| ¥1.712 | +0.022 | +1.3% | ¥1.70 | ¥1.716 | ¥1.689 | 795,539,438 | |
| ¥1.69 | -0.007 | -0.4% | ¥1.722 | ¥1.738 | ¥1.69 | 1,106,851,200 | |
| ¥1.697 | +0.031 | +1.9% | ¥1.663 | ¥1.708 | ¥1.662 | 958,743,312 | |
| ¥1.666 | +0.007 | +0.4% | ¥1.661 | ¥1.69 | ¥1.65 | 993,055,457 | |
| ¥1.659 | -0.02 | -1.2% | ¥1.681 | ¥1.685 | ¥1.629 | 1,086,517,237 | |
| ¥1.679 | +0.015 | +0.9% | ¥1.669 | ¥1.709 | ¥1.66 | 1,346,652,600 | |
| ¥1.664 | -0.015 | -0.9% | ¥1.646 | ¥1.696 | ¥1.629 | 1,216,450,400 | |
| ¥1.679 | +0.013 | +0.8% | ¥1.61 | ¥1.704 | ¥1.599 | 1,981,047,228 | |
| ¥1.666 | +0.096 | +6.1% | ¥1.60 | ¥1.676 | ¥1.591 | 1,863,653,518 | |
| ¥1.57 | -0.013 | -0.8% | ¥1.565 | ¥1.59 | ¥1.553 | 1,016,195,381 |
- Ticker
- Shenzhen:159949
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Huaan ChiNext 50 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Huaan ChiNext 50 ETF.