Stock listing
Shenzhen:159070 Harvest CSI Construction Machinery Theme Index Exchange Traded Fund 股价
Follow Harvest CSI Construction Machinery Theme Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159070
¥0.833 CNY +0.004 (+0.5%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.828 – ¥0.838 CNYOct 20, 2026
- Volume
- 1.75M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:159070 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.833 | +0.004 | +0.5% | ¥0.830 | ¥0.838 | ¥0.828 | 1,745,007 | |
| ¥0.829 | +0.009 | +1.1% | ¥0.816 | ¥0.831 | ¥0.816 | 3,318,337 | |
| ¥0.820 | +0.005 | +0.6% | ¥0.819 | ¥0.828 | ¥0.814 | 6,130,500 | |
| ¥0.815 | -0.021 | -2.5% | ¥0.831 | ¥0.831 | ¥0.810 | 5,928,912 | |
| ¥0.836 | -0.017 | -2.0% | ¥0.848 | ¥0.851 | ¥0.835 | 5,216,319 | |
| ¥0.853 | +0.003 | +0.4% | ¥0.845 | ¥0.859 | ¥0.840 | 4,189,102 | |
| ¥0.850 | -0.002 | -0.2% | ¥0.851 | ¥0.859 | ¥0.850 | 3,732,903 | |
| ¥0.852 | -0.004 | -0.5% | ¥0.856 | ¥0.856 | ¥0.831 | 4,135,127 | |
| ¥0.856 | -0.014 | -1.6% | ¥0.868 | ¥0.874 | ¥0.855 | 3,921,006 | |
| ¥0.870 | +0.009 | +1.0% | ¥0.863 | ¥0.872 | ¥0.862 | 3,537,801 | |
| ¥0.861 | +0.002 | +0.2% | ¥0.856 | ¥0.863 | ¥0.855 | 2,666,509 | |
| ¥0.859 | -0.014 | -1.6% | ¥0.870 | ¥0.871 | ¥0.856 | 3,731,102 | |
| ¥0.873 | -0.011 | -1.2% | ¥0.880 | ¥0.881 | ¥0.873 | 4,738,808 | |
| ¥0.884 | -0.009 | -1.0% | ¥0.892 | ¥0.893 | ¥0.884 | 4,329,200 | |
| ¥0.893 | -0.003 | -0.3% | ¥0.898 | ¥0.901 | ¥0.892 | 3,827,504 | |
| ¥0.896 | +0.001 | +0.1% | ¥0.897 | ¥0.899 | ¥0.894 | 3,802,113 | |
| ¥0.895 | +0.002 | +0.2% | ¥0.896 | ¥0.896 | ¥0.891 | 3,475,519 | |
| ¥0.893 | +0.004 | +0.4% | ¥0.891 | ¥0.902 | ¥0.886 | 2,799,238 | |
| ¥0.889 | -0.025 | -2.7% | ¥0.910 | ¥0.924 | ¥0.873 | 5,711,628 | |
| ¥0.914 | -0.012 | -1.3% | ¥0.926 | ¥0.926 | ¥0.913 | 3,909,200 | |
| ¥0.926 | +0.004 | +0.4% | ¥0.912 | ¥0.932 | ¥0.912 | 4,694,519 | |
| ¥0.922 | -0.018 | -1.9% | ¥0.926 | ¥0.929 | ¥0.917 | 4,084,103 | |
| ¥0.940 | -0.014 | -1.5% | ¥0.945 | ¥0.949 | ¥0.939 | 3,297,407 | |
| ¥0.954 | +0.010 | +1.1% | ¥0.944 | ¥0.954 | ¥0.944 | 5,996,765 | |
| ¥0.944 | -0.001 | -0.1% | ¥0.950 | ¥0.952 | ¥0.943 | 5,129,432 | |
| ¥0.945 | +0.010 | +1.1% | ¥0.936 | ¥0.947 | ¥0.936 | 4,613,753 | |
| ¥0.935 | +0.006 | +0.6% | ¥0.936 | ¥0.945 | ¥0.932 | 5,033,608 | |
| ¥0.929 | +0.001 | +0.1% | ¥0.930 | ¥0.935 | ¥0.929 | 2,835,235 | |
| ¥0.928 | -0.022 | -2.3% | ¥0.948 | ¥0.948 | ¥0.928 | 2,622,301 | |
| ¥0.950 | +0.008 | +0.8% | ¥0.943 | ¥0.955 | ¥0.943 | 3,946,306 | |
| ¥0.942 | +0.002 | +0.2% | ¥0.940 | ¥0.943 | ¥0.934 | 2,715,907 | |
| ¥0.940 | -0.001 | -0.1% | ¥0.942 | ¥0.942 | ¥0.928 | 3,959,903 | |
| ¥0.941 | +0.010 | +1.1% | ¥0.934 | ¥0.941 | ¥0.922 | 3,934,931 | |
| ¥0.931 | -0.003 | -0.3% | ¥0.935 | ¥0.939 | ¥0.930 | 2,344,762 | |
| ¥0.934 | +0.002 | +0.2% | ¥0.932 | ¥0.934 | ¥0.924 | 3,984,643 | |
| ¥0.932 | -0.013 | -1.4% | ¥0.943 | ¥0.943 | ¥0.923 | 4,543,701 | |
| ¥0.945 | +0.002 | +0.2% | ¥0.937 | ¥0.946 | ¥0.937 | 3,396,151 | |
| ¥0.943 | +0.005 | +0.5% | ¥0.938 | ¥0.949 | ¥0.938 | 5,044,352 | |
| ¥0.938 | -0.031 | -3.2% | ¥0.954 | ¥0.957 | ¥0.936 | 5,229,433 | |
| ¥0.969 | 0.000 | 0.0% | ¥0.969 | ¥0.970 | ¥0.963 | 5,236,801 | |
| ¥0.969 | +0.013 | +1.4% | ¥0.953 | ¥0.970 | ¥0.950 | 3,625,931 | |
| ¥0.956 | -0.008 | -0.8% | ¥0.958 | ¥0.959 | ¥0.950 | 3,722,814 | |
| ¥0.964 | -0.013 | -1.3% | ¥0.976 | ¥0.980 | ¥0.963 | 4,411,429 | |
| ¥0.977 | +0.002 | +0.2% | ¥0.972 | ¥0.980 | ¥0.970 | 3,075,534 | |
| ¥0.975 | -0.013 | -1.3% | ¥0.986 | ¥0.986 | ¥0.972 | 4,762,304 | |
| ¥0.988 | +0.016 | +1.6% | ¥0.978 | ¥0.988 | ¥0.971 | 4,591,742 | |
| ¥0.972 | +0.004 | +0.4% | ¥0.972 | ¥0.973 | ¥0.963 | 4,210,610 | |
| ¥0.968 | -0.008 | -0.8% | ¥0.976 | ¥0.981 | ¥0.965 | 4,580,012 | |
| ¥0.976 | +0.014 | +1.5% | ¥0.965 | ¥0.980 | ¥0.965 | 5,367,628 | |
| ¥0.962 | -0.015 | -1.5% | ¥0.972 | ¥0.972 | ¥0.960 | 4,737,231 | |
| ¥0.977 | -0.002 | -0.2% | ¥0.982 | ¥0.988 | ¥0.977 | 4,979,915 | |
| ¥0.979 | +0.014 | +1.5% | ¥0.974 | ¥0.984 | ¥0.970 | 7,380,949 | |
| ¥0.965 | +0.001 | +0.1% | ¥0.962 | ¥0.971 | ¥0.951 | 2,364,317 | |
| ¥0.964 | +0.019 | +2.0% | ¥0.948 | ¥0.971 | ¥0.943 | 6,208,026 | |
| ¥0.945 | -0.005 | -0.5% | ¥0.948 | ¥0.956 | ¥0.931 | 4,879,707 | |
| ¥0.950 | +0.009 | +1.0% | ¥0.949 | ¥0.950 | ¥0.940 | 32,329,712 | |
| ¥0.941 | -0.018 | -1.9% | ¥0.957 | ¥0.957 | ¥0.940 | 6,425,842 | |
| ¥0.959 | +0.024 | +2.6% | ¥0.935 | ¥0.961 | ¥0.934 | 4,028,204 | |
| ¥0.935 | -0.004 | -0.4% | ¥0.940 | ¥0.943 | ¥0.931 | 4,674,226 | |
| ¥0.939 | +0.025 | +2.7% | ¥0.926 | ¥0.939 | ¥0.917 | 12,076,836 | |
| ¥0.914 | +0.004 | +0.4% | ¥0.909 | ¥0.929 | ¥0.903 | 5,725,316 |
- Ticker
- Shenzhen:159070
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Harvest CSI Construction Machinery Theme Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harvest CSI Construction Machinery Theme Index Exchange Traded Fund.