Stock listing
Shenzhen:159012 Penghua CSI STAR&CHINEXT 50 Index Exchange Traded Fund 股价
Follow Penghua CSI STAR&CHINEXT 50 Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159012
¥0.658 CNY -0.029 (-4.2%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- ¥0.657 – ¥0.687 CNYOct 22, 2026
- Volume
- 13.28M sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:159012 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.658 | -0.029 | -4.2% | ¥0.685 | ¥0.687 | ¥0.657 | 13,283,804 | |
| ¥0.687 | -0.006 | -0.9% | ¥0.698 | ¥0.703 | ¥0.683 | 6,535,404 | |
| ¥0.693 | -0.001 | -0.1% | ¥0.688 | ¥0.705 | ¥0.684 | 11,486,601 | |
| ¥0.694 | -0.026 | -3.6% | ¥0.702 | ¥0.706 | ¥0.686 | 15,244,504 | |
| ¥0.720 | +0.013 | +1.8% | ¥0.717 | ¥0.720 | ¥0.700 | 10,203,700 | |
| ¥0.707 | -0.021 | -2.9% | ¥0.687 | ¥0.720 | ¥0.687 | 15,068,309 | |
| ¥0.728 | -0.025 | -3.3% | ¥0.750 | ¥0.762 | ¥0.728 | 8,966,404 | |
| ¥0.753 | -0.007 | -0.9% | ¥0.756 | ¥0.767 | ¥0.731 | 9,947,800 | |
| ¥0.760 | -0.019 | -2.4% | ¥0.771 | ¥0.780 | ¥0.758 | 8,920,200 | |
| ¥0.779 | -0.004 | -0.5% | ¥0.777 | ¥0.786 | ¥0.751 | 13,308,200 | |
| ¥0.783 | -0.035 | -4.3% | ¥0.807 | ¥0.817 | ¥0.779 | 9,165,600 | |
| ¥0.818 | -0.006 | -0.7% | ¥0.824 | ¥0.829 | ¥0.808 | 8,392,500 | |
| ¥0.824 | +0.004 | +0.5% | ¥0.819 | ¥0.828 | ¥0.814 | 5,610,200 | |
| ¥0.820 | -0.042 | -4.9% | ¥0.863 | ¥0.869 | ¥0.817 | 20,498,732 | |
| ¥0.862 | -0.022 | -2.5% | ¥0.884 | ¥0.884 | ¥0.862 | 8,597,232 | |
| ¥0.884 | -0.008 | -0.9% | ¥0.890 | ¥0.894 | ¥0.882 | 7,025,500 | |
| ¥0.892 | +0.006 | +0.7% | ¥0.902 | ¥0.913 | ¥0.887 | 16,049,932 | |
| ¥0.886 | +0.007 | +0.8% | ¥0.886 | ¥0.895 | ¥0.879 | 8,091,202 | |
| ¥0.879 | +0.021 | +2.4% | ¥0.870 | ¥0.890 | ¥0.867 | 11,465,234 | |
| ¥0.858 | -0.005 | -0.6% | ¥0.859 | ¥0.872 | ¥0.853 | 6,085,600 | |
| ¥0.863 | +0.024 | +2.9% | ¥0.835 | ¥0.867 | ¥0.834 | 8,690,701 | |
| ¥0.839 | -0.001 | -0.1% | ¥0.833 | ¥0.852 | ¥0.830 | 6,509,207 | |
| ¥0.840 | -0.013 | -1.5% | ¥0.839 | ¥0.851 | ¥0.833 | 8,191,301 | |
| ¥0.853 | -0.005 | -0.6% | ¥0.847 | ¥0.858 | ¥0.839 | 14,839,287 | |
| ¥0.858 | -0.007 | -0.8% | ¥0.856 | ¥0.865 | ¥0.848 | 4,535,473 | |
| ¥0.865 | -0.005 | -0.6% | ¥0.869 | ¥0.876 | ¥0.856 | 5,349,000 | |
| ¥0.870 | -0.008 | -0.9% | ¥0.878 | ¥0.881 | ¥0.861 | 9,240,100 | |
| ¥0.878 | +0.025 | +2.9% | ¥0.861 | ¥0.881 | ¥0.856 | 11,271,500 | |
| ¥0.853 | -0.007 | -0.8% | ¥0.868 | ¥0.876 | ¥0.846 | 9,659,400 | |
| ¥0.860 | -0.006 | -0.7% | ¥0.873 | ¥0.873 | ¥0.855 | 11,983,600 | |
| ¥0.866 | -0.021 | -2.4% | ¥0.875 | ¥0.876 | ¥0.858 | 13,407,300 | |
| ¥0.887 | -0.009 | -1.0% | ¥0.893 | ¥0.897 | ¥0.879 | 8,425,201 | |
| ¥0.896 | -0.003 | -0.3% | ¥0.880 | ¥0.899 | ¥0.875 | 9,515,932 | |
| ¥0.899 | -0.009 | -1.0% | ¥0.905 | ¥0.922 | ¥0.896 | 10,009,900 | |
| ¥0.908 | +0.019 | +2.1% | ¥0.892 | ¥0.908 | ¥0.886 | 11,825,300 | |
| ¥0.889 | +0.011 | +1.3% | ¥0.878 | ¥0.894 | ¥0.875 | 9,787,701 | |
| ¥0.878 | -0.006 | -0.7% | ¥0.867 | ¥0.890 | ¥0.865 | 7,520,001 | |
| ¥0.884 | -0.033 | -3.6% | ¥0.912 | ¥0.918 | ¥0.868 | 10,497,200 | |
| ¥0.917 | +0.015 | +1.7% | ¥0.903 | ¥0.922 | ¥0.897 | 5,472,173 | |
| ¥0.902 | -0.010 | -1.1% | ¥0.920 | ¥0.922 | ¥0.898 | 7,704,400 | |
| ¥0.912 | -0.062 | -6.4% | ¥0.942 | ¥0.959 | ¥0.906 | 12,696,800 | |
| ¥0.974 | -0.005 | -0.5% | ¥0.972 | ¥0.984 | ¥0.961 | 7,162,809 | |
| ¥0.979 | +0.032 | +3.4% | ¥0.947 | ¥0.981 | ¥0.942 | 14,367,571 | |
| ¥0.947 | +0.007 | +0.7% | ¥0.948 | ¥0.950 | ¥0.934 | 5,474,001 | |
| ¥0.940 | -0.003 | -0.3% | ¥0.957 | ¥0.967 | ¥0.938 | 7,548,215 | |
| ¥0.943 | +0.015 | +1.6% | ¥0.929 | ¥0.949 | ¥0.928 | 7,205,500 | |
| ¥0.928 | -0.002 | -0.2% | ¥0.922 | ¥0.946 | ¥0.920 | 6,539,900 | |
| ¥0.930 | -0.009 | -1.0% | ¥0.939 | ¥0.944 | ¥0.914 | 6,928,000 | |
| ¥0.939 | +0.014 | +1.5% | ¥0.924 | ¥0.952 | ¥0.924 | 11,748,204 | |
| ¥0.925 | -0.002 | -0.2% | ¥0.907 | ¥0.942 | ¥0.900 | 9,868,712 | |
| ¥0.927 | +0.024 | +2.7% | ¥0.878 | ¥0.940 | ¥0.867 | 12,828,700 | |
| ¥0.903 | +0.045 | +5.2% | ¥0.867 | ¥0.911 | ¥0.866 | 17,913,223 | |
| ¥0.858 | -0.029 | -3.3% | ¥0.870 | ¥0.879 | ¥0.857 | 13,512,516 | |
| ¥0.887 | +0.032 | +3.7% | ¥0.907 | ¥0.927 | ¥0.886 | 15,954,636 | |
| ¥0.855 | -0.049 | -5.4% | ¥0.883 | ¥0.900 | ¥0.840 | 18,337,604 | |
| ¥0.904 | +0.002 | +0.2% | ¥0.901 | ¥0.916 | ¥0.867 | 18,891,309 | |
| ¥0.902 | -0.074 | -7.6% | ¥0.943 | ¥0.960 | ¥0.895 | 16,075,900 | |
| ¥0.976 | +0.013 | +1.3% | ¥0.964 | ¥0.979 | ¥0.936 | 7,559,800 | |
| ¥0.963 | -0.016 | -1.6% | ¥0.953 | ¥0.977 | ¥0.951 | 6,659,800 | |
| ¥0.979 | -0.007 | -0.7% | ¥0.988 | ¥1.001 | ¥0.965 | 10,073,300 | |
| ¥0.986 | -0.029 | -2.9% | ¥1.000 | ¥1.023 | ¥0.980 | 12,561,700 |
- Ticker
- Shenzhen:159012
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua CSI STAR&CHINEXT 50 Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI STAR&CHINEXT 50 Index Exchange Traded Fund.