Stock listing
Shenzhen:159026 China Southern CNI Oil&Gas Index ETF 股价
Follow China Southern CNI Oil&Gas Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159026
¥0.887 CNY -0.019 (-2.1%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- ¥0.884 – ¥0.910 CNYOct 22, 2026
- Volume
- 4.94M sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:159026 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.887 | -0.019 | -2.1% | ¥0.910 | ¥0.910 | ¥0.884 | 4,944,600 | |
| ¥0.906 | -0.003 | -0.3% | ¥0.906 | ¥0.916 | ¥0.903 | 5,679,702 | |
| ¥0.909 | 0.000 | 0.0% | ¥0.909 | ¥0.913 | ¥0.902 | 6,339,300 | |
| ¥0.909 | +0.001 | +0.1% | ¥0.906 | ¥0.913 | ¥0.903 | 6,655,402 | |
| ¥0.908 | +0.006 | +0.7% | ¥0.893 | ¥0.913 | ¥0.893 | 6,762,000 | |
| ¥0.902 | -0.038 | -4.0% | ¥0.927 | ¥0.927 | ¥0.896 | 7,206,902 | |
| ¥0.940 | +0.015 | +1.6% | ¥0.925 | ¥0.949 | ¥0.925 | 6,343,100 | |
| ¥0.925 | +0.014 | +1.5% | ¥0.909 | ¥0.930 | ¥0.909 | 5,993,800 | |
| ¥0.911 | -0.018 | -1.9% | ¥0.933 | ¥0.933 | ¥0.910 | 6,156,100 | |
| ¥0.929 | -0.007 | -0.7% | ¥0.940 | ¥0.940 | ¥0.920 | 7,582,102 | |
| ¥0.936 | +0.027 | +3.0% | ¥0.913 | ¥0.942 | ¥0.913 | 4,741,705 | |
| ¥0.909 | +0.007 | +0.8% | ¥0.902 | ¥0.911 | ¥0.902 | 2,233,400 | |
| ¥0.902 | -0.009 | -1.0% | ¥0.915 | ¥0.915 | ¥0.899 | 2,634,000 | |
| ¥0.911 | -0.003 | -0.3% | ¥0.910 | ¥0.913 | ¥0.903 | 2,513,600 | |
| ¥0.914 | +0.006 | +0.7% | ¥0.910 | ¥0.917 | ¥0.908 | 8,255,730 | |
| ¥0.908 | -0.018 | -1.9% | ¥0.920 | ¥0.920 | ¥0.906 | 5,150,808 | |
| ¥0.926 | -0.012 | -1.3% | ¥0.938 | ¥0.938 | ¥0.921 | 7,310,000 | |
| ¥0.938 | +0.019 | +2.1% | ¥0.917 | ¥0.938 | ¥0.915 | 7,033,736 | |
| ¥0.919 | +0.004 | +0.4% | ¥0.918 | ¥0.920 | ¥0.904 | 5,266,506 | |
| ¥0.915 | -0.001 | -0.1% | ¥0.915 | ¥0.916 | ¥0.901 | 5,371,002 | |
| ¥0.916 | -0.004 | -0.4% | ¥0.924 | ¥0.926 | ¥0.909 | 4,445,801 | |
| ¥0.920 | -0.003 | -0.3% | ¥0.922 | ¥0.929 | ¥0.918 | 5,489,400 | |
| ¥0.923 | -0.009 | -1.0% | ¥0.942 | ¥0.944 | ¥0.921 | 5,689,200 | |
| ¥0.932 | -0.016 | -1.7% | ¥0.956 | ¥0.962 | ¥0.930 | 6,952,000 | |
| ¥0.948 | -0.012 | -1.2% | ¥0.961 | ¥0.964 | ¥0.948 | 8,893,400 | |
| ¥0.960 | +0.011 | +1.2% | ¥0.949 | ¥0.966 | ¥0.949 | 8,775,617 | |
| ¥0.949 | +0.025 | +2.7% | ¥0.932 | ¥0.950 | ¥0.931 | 7,855,800 | |
| ¥0.924 | -0.007 | -0.8% | ¥0.935 | ¥0.937 | ¥0.919 | 6,173,502 | |
| ¥0.931 | +0.002 | +0.2% | ¥0.933 | ¥0.945 | ¥0.929 | 8,849,600 | |
| ¥0.929 | +0.004 | +0.4% | ¥0.925 | ¥0.938 | ¥0.925 | 8,748,700 | |
| ¥0.925 | -0.015 | -1.6% | ¥0.956 | ¥0.956 | ¥0.924 | 6,805,900 | |
| ¥0.940 | -0.002 | -0.2% | ¥0.951 | ¥0.951 | ¥0.940 | 7,193,200 | |
| ¥0.942 | +0.005 | +0.5% | ¥0.939 | ¥0.943 | ¥0.935 | 6,791,300 | |
| ¥0.937 | +0.008 | +0.9% | ¥0.934 | ¥0.939 | ¥0.928 | 5,490,700 | |
| ¥0.929 | +0.006 | +0.7% | ¥0.923 | ¥0.931 | ¥0.919 | 7,686,000 | |
| ¥0.923 | -0.006 | -0.6% | ¥0.921 | ¥0.926 | ¥0.915 | 7,923,000 | |
| ¥0.929 | -0.002 | -0.2% | ¥0.927 | ¥0.937 | ¥0.927 | 7,446,501 | |
| ¥0.931 | -0.010 | -1.1% | ¥0.937 | ¥0.937 | ¥0.926 | 6,772,407 | |
| ¥0.941 | +0.014 | +1.5% | ¥0.941 | ¥0.949 | ¥0.940 | 7,770,905 | |
| ¥0.927 | -0.003 | -0.3% | ¥0.935 | ¥0.939 | ¥0.924 | 8,543,501 | |
| ¥0.930 | -0.010 | -1.1% | ¥0.940 | ¥0.944 | ¥0.929 | 8,980,200 | |
| ¥0.940 | +0.008 | +0.9% | ¥0.936 | ¥0.946 | ¥0.932 | 7,825,157 | |
| ¥0.932 | +0.024 | +2.6% | ¥0.905 | ¥0.932 | ¥0.905 | 7,697,300 | |
| ¥0.908 | +0.009 | +1.0% | ¥0.898 | ¥0.909 | ¥0.897 | 8,596,600 | |
| ¥0.899 | -0.004 | -0.4% | ¥0.899 | ¥0.905 | ¥0.893 | 8,287,002 | |
| ¥0.903 | -0.012 | -1.3% | ¥0.912 | ¥0.912 | ¥0.903 | 6,849,003 | |
| ¥0.915 | 0.000 | 0.0% | ¥0.918 | ¥0.927 | ¥0.914 | 5,229,100 | |
| ¥0.915 | +0.010 | +1.1% | ¥0.902 | ¥0.918 | ¥0.902 | 6,048,300 | |
| ¥0.905 | +0.004 | +0.4% | ¥0.909 | ¥0.910 | ¥0.897 | 5,848,500 | |
| ¥0.901 | +0.003 | +0.3% | ¥0.896 | ¥0.901 | ¥0.895 | 5,847,504 | |
| ¥0.898 | +0.004 | +0.4% | ¥0.884 | ¥0.900 | ¥0.883 | 5,878,402 | |
| ¥0.894 | +0.001 | +0.1% | ¥0.893 | ¥0.898 | ¥0.889 | 5,481,400 | |
| ¥0.893 | -0.002 | -0.2% | ¥0.888 | ¥0.901 | ¥0.888 | 5,552,802 | |
| ¥0.895 | +0.009 | +1.0% | ¥0.879 | ¥0.897 | ¥0.879 | 8,110,300 | |
| ¥0.886 | +0.002 | +0.2% | ¥0.897 | ¥0.897 | ¥0.879 | 8,845,800 | |
| ¥0.884 | +0.008 | +0.9% | ¥0.876 | ¥0.891 | ¥0.876 | 5,649,704 | |
| ¥0.876 | -0.016 | -1.8% | ¥0.877 | ¥0.878 | ¥0.863 | 6,445,100 | |
| ¥0.892 | +0.006 | +0.7% | ¥0.871 | ¥0.893 | ¥0.814 | 9,498,405 | |
| ¥0.886 | -0.025 | -2.7% | ¥0.942 | ¥0.946 | ¥0.883 | 10,357,700 | |
| ¥0.911 | +0.039 | +4.5% | ¥0.890 | ¥0.912 | ¥0.886 | 17,308,605 | |
| ¥0.872 | +0.017 | +2.0% | ¥0.851 | ¥0.874 | ¥0.851 | 8,999,496 |
- Ticker
- Shenzhen:159026
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
China Southern CNI Oil&Gas Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about China Southern CNI Oil&Gas Index ETF.