Stock listing
Shenzhen:159020 E Fund CSI Livestock Breeding Industry ETF 股价
Follow E Fund CSI Livestock Breeding Industry ETF into a list and get an email when it puts out news.
Share price · SZSE:159020
¥0.90 CNY +0.00 (+0.2%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.893 – ¥0.918 CNYOct 20, 2026
- Volume
- 3.77M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:159020 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.90 | +0.002 | +0.2% | ¥0.903 | ¥0.918 | ¥0.893 | 3,771,700 | |
| ¥0.898 | +0.003 | +0.3% | ¥0.898 | ¥0.908 | ¥0.894 | 1,943,200 | |
| ¥0.895 | +0.012 | +1.4% | ¥0.883 | ¥0.906 | ¥0.883 | 5,308,900 | |
| ¥0.883 | -0.019 | -2.1% | ¥0.904 | ¥0.904 | ¥0.869 | 5,695,401 | |
| ¥0.902 | +0.002 | +0.2% | ¥0.902 | ¥0.907 | ¥0.899 | 1,798,713 | |
| ¥0.90 | -0.01 | -1.1% | ¥0.911 | ¥0.912 | ¥0.899 | 3,732,708 | |
| ¥0.91 | -0.001 | -0.1% | ¥0.907 | ¥0.917 | ¥0.905 | 3,095,300 | |
| ¥0.911 | +0.011 | +1.2% | ¥0.90 | ¥0.912 | ¥0.897 | 1,575,804 | |
| ¥0.90 | -0.013 | -1.4% | ¥0.912 | ¥0.918 | ¥0.896 | 1,905,308 | |
| ¥0.913 | +0.007 | +0.8% | ¥0.905 | ¥0.916 | ¥0.905 | 1,719,808 | |
| ¥0.906 | +0.002 | +0.2% | ¥0.901 | ¥0.909 | ¥0.90 | 797,000 | |
| ¥0.904 | +0.006 | +0.7% | ¥0.898 | ¥0.906 | ¥0.889 | 2,659,900 | |
| ¥0.898 | -0.01 | -1.1% | ¥0.906 | ¥0.908 | ¥0.894 | 3,977,803 | |
| ¥0.908 | -0.013 | -1.4% | ¥0.921 | ¥0.921 | ¥0.908 | 4,366,000 | |
| ¥0.921 | -0.005 | -0.5% | ¥0.925 | ¥0.926 | ¥0.915 | 1,599,109 | |
| ¥0.926 | +0.014 | +1.5% | ¥0.913 | ¥0.926 | ¥0.908 | 3,251,505 | |
| ¥0.912 | +0.001 | +0.1% | ¥0.908 | ¥0.913 | ¥0.904 | 2,043,900 | |
| ¥0.911 | +0.002 | +0.2% | ¥0.907 | ¥0.912 | ¥0.90 | 3,788,900 | |
| ¥0.909 | -0.015 | -1.6% | ¥0.925 | ¥0.925 | ¥0.905 | 4,956,407 | |
| ¥0.924 | -0.002 | -0.2% | ¥0.926 | ¥0.935 | ¥0.923 | 3,951,200 | |
| ¥0.926 | -0.004 | -0.4% | ¥0.928 | ¥0.935 | ¥0.92 | 2,723,005 | |
| ¥0.93 | -0.017 | -1.8% | ¥0.947 | ¥0.947 | ¥0.93 | 5,278,951 | |
| ¥0.947 | -0.021 | -2.2% | ¥0.966 | ¥0.966 | ¥0.945 | 4,362,209 | |
| ¥0.968 | -0.001 | -0.1% | ¥0.968 | ¥0.974 | ¥0.961 | 5,528,764 | |
| ¥0.969 | +0.001 | +0.1% | ¥0.966 | ¥0.973 | ¥0.959 | 4,426,202 | |
| ¥0.968 | +0.006 | +0.6% | ¥0.961 | ¥0.969 | ¥0.866 | 14,504,164 | |
| ¥0.962 | +0.04 | +4.3% | ¥0.919 | ¥0.972 | ¥0.919 | 18,879,614 | |
| ¥0.922 | -0.009 | -1.0% | ¥0.93 | ¥0.932 | ¥0.919 | 4,501,800 | |
| ¥0.931 | -0.012 | -1.3% | ¥0.945 | ¥0.947 | ¥0.93 | 8,076,601 | |
| ¥0.943 | +0.012 | +1.3% | ¥0.933 | ¥0.95 | ¥0.931 | 6,730,910 | |
| ¥0.931 | +0.001 | +0.1% | ¥0.929 | ¥0.939 | ¥0.926 | 7,742,032 | |
| ¥0.93 | +0.01 | +1.1% | ¥0.92 | ¥0.932 | ¥0.91 | 10,081,108 | |
| ¥0.92 | +0.012 | +1.3% | ¥0.906 | ¥0.923 | ¥0.902 | 12,920,357 | |
| ¥0.908 | 0.00 | 0.0% | ¥0.905 | ¥0.915 | ¥0.905 | 5,503,500 | |
| ¥0.908 | +0.016 | +1.8% | ¥0.889 | ¥0.91 | ¥0.888 | 7,856,808 | |
| ¥0.892 | -0.005 | -0.6% | ¥0.893 | ¥0.894 | ¥0.883 | 3,884,200 | |
| ¥0.897 | -0.013 | -1.4% | ¥0.912 | ¥0.912 | ¥0.893 | 4,100,300 | |
| ¥0.91 | +0.014 | +1.6% | ¥0.898 | ¥0.913 | ¥0.896 | 6,507,600 | |
| ¥0.896 | -0.025 | -2.7% | ¥0.921 | ¥0.923 | ¥0.896 | 11,289,000 | |
| ¥0.921 | +0.019 | +2.1% | ¥0.902 | ¥0.924 | ¥0.902 | 12,142,003 | |
| ¥0.902 | +0.001 | +0.1% | ¥0.902 | ¥0.909 | ¥0.892 | 4,986,700 | |
| ¥0.901 | -0.015 | -1.6% | ¥0.916 | ¥0.916 | ¥0.897 | 8,412,604 | |
| ¥0.916 | +0.004 | +0.4% | ¥0.911 | ¥0.916 | ¥0.902 | 9,553,800 | |
| ¥0.912 | -0.002 | -0.2% | ¥0.91 | ¥0.915 | ¥0.906 | 8,110,600 | |
| ¥0.914 | -0.008 | -0.9% | ¥0.918 | ¥0.927 | ¥0.91 | 10,031,301 | |
| ¥0.922 | +0.029 | +3.2% | ¥0.892 | ¥0.922 | ¥0.892 | 13,076,012 | |
| ¥0.893 | -0.001 | -0.1% | ¥0.894 | ¥0.896 | ¥0.882 | 8,255,802 | |
| ¥0.894 | -0.002 | -0.2% | ¥0.896 | ¥0.898 | ¥0.883 | 8,069,413 | |
| ¥0.896 | +0.002 | +0.2% | ¥0.887 | ¥0.899 | ¥0.886 | 8,540,600 | |
| ¥0.894 | -0.031 | -3.4% | ¥0.906 | ¥0.924 | ¥0.89 | 13,531,400 | |
| ¥0.925 | +0.02 | +2.2% | ¥0.904 | ¥0.925 | ¥0.899 | 4,307,601 | |
| ¥0.905 | +0.003 | +0.3% | ¥0.888 | ¥0.905 | ¥0.885 | 4,964,921 | |
| ¥0.902 | +0.013 | +1.5% | ¥0.891 | ¥0.911 | ¥0.889 | 7,968,400 | |
| ¥0.889 | +0.007 | +0.8% | ¥0.888 | ¥0.896 | ¥0.885 | 5,703,900 | |
| ¥0.882 | +0.002 | +0.2% | ¥0.878 | ¥0.889 | ¥0.878 | 4,706,001 | |
| ¥0.88 | +0.009 | +1.0% | ¥0.87 | ¥0.883 | ¥0.866 | 4,566,317 | |
| ¥0.871 | -0.024 | -2.7% | ¥0.89 | ¥0.894 | ¥0.869 | 8,097,504 | |
| ¥0.895 | +0.003 | +0.3% | ¥0.89 | ¥0.899 | ¥0.878 | 10,036,477 | |
| ¥0.892 | +0.007 | +0.8% | ¥0.873 | ¥0.894 | ¥0.873 | 11,907,400 | |
| ¥0.885 | -0.019 | -2.1% | ¥0.897 | ¥0.908 | ¥0.883 | 15,138,914 | |
| ¥0.904 | +0.011 | +1.2% | ¥0.873 | ¥0.907 | ¥0.873 | 17,592,833 |
- Ticker
- Shenzhen:159020
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
E Fund CSI Livestock Breeding Industry ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund CSI Livestock Breeding Industry ETF.