Stock listing
Shenzhen:159276 China Universal CNI Free Cash Flow Index ETF 股价
Follow China Universal CNI Free Cash Flow Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159276
¥1.08 CNY -0.02 (-1.5%)
Close on Oct 21, 2026
- Day range
- ¥1.08 – ¥1.09 CNYOct 21, 2026
- Volume
- 780,000 sharesOct 21, 2026
- 52-week range
- ¥0.974 – ¥1.33 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:159276 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.077 | -0.016 | -1.5% | ¥1.09 | ¥1.09 | ¥1.076 | 780,000 | |
| ¥1.093 | -0.008 | -0.7% | ¥1.099 | ¥1.099 | ¥1.088 | 52,311,800 | |
| ¥1.101 | +0.009 | +0.8% | ¥1.092 | ¥1.106 | ¥1.092 | 22,871,000 | |
| ¥1.092 | 0.00 | 0.0% | ¥1.09 | ¥1.10 | ¥1.087 | 32,254,400 | |
| ¥1.092 | -0.009 | -0.8% | ¥1.092 | ¥1.092 | ¥1.092 | 32,254,400 | |
| ¥1.101 | +0.005 | +0.5% | ¥1.096 | ¥1.108 | ¥1.096 | 3,864,900 | |
| ¥1.096 | +0.002 | +0.2% | ¥1.091 | ¥1.101 | ¥1.091 | 2,351,800 | |
| ¥1.094 | 0.00 | 0.0% | ¥1.096 | ¥1.101 | ¥1.094 | 825,600 | |
| ¥1.094 | +0.007 | +0.6% | ¥1.09 | ¥1.096 | ¥1.087 | 1,675,600 | |
| ¥1.087 | +0.004 | +0.4% | ¥1.083 | ¥1.098 | ¥1.083 | 2,168,500 | |
| ¥1.083 | +0.01 | +0.9% | ¥1.076 | ¥1.085 | ¥1.076 | 683,300 | |
| ¥1.073 | +0.002 | +0.2% | ¥1.07 | ¥1.074 | ¥1.068 | 1,740,200 | |
| ¥1.071 | -0.002 | -0.2% | ¥1.073 | ¥1.073 | ¥1.066 | 1,655,500 | |
| ¥1.073 | -0.006 | -0.6% | ¥1.078 | ¥1.081 | ¥1.071 | 1,985,100 | |
| ¥1.079 | -0.011 | -1.0% | ¥1.089 | ¥1.09 | ¥1.079 | 2,299,000 | |
| ¥1.09 | -0.004 | -0.4% | ¥1.094 | ¥1.098 | ¥1.09 | 2,985,601 | |
| ¥1.094 | +0.007 | +0.6% | ¥1.087 | ¥1.094 | ¥1.084 | 1,736,500 | |
| ¥1.087 | +0.006 | +0.6% | ¥1.083 | ¥1.088 | ¥1.081 | 786,000 | |
| ¥1.081 | -0.004 | -0.4% | ¥1.085 | ¥1.085 | ¥1.076 | 2,934,400 | |
| ¥1.085 | -0.008 | -0.7% | ¥1.088 | ¥1.089 | ¥1.072 | 6,225,700 | |
| ¥1.093 | -0.005 | -0.5% | ¥1.099 | ¥1.099 | ¥1.09 | 1,043,000 | |
| ¥1.098 | -0.001 | -0.1% | ¥1.102 | ¥1.104 | ¥1.098 | 2,173,900 | |
| ¥1.099 | -0.013 | -1.2% | ¥1.103 | ¥1.108 | ¥1.095 | 756,600 | |
| ¥1.112 | -0.005 | -0.4% | ¥1.115 | ¥1.116 | ¥1.109 | 2,504,900 | |
| ¥1.117 | +0.008 | +0.7% | ¥1.105 | ¥1.119 | ¥1.105 | 1,636,500 | |
| ¥1.109 | +0.008 | +0.7% | ¥1.102 | ¥1.109 | ¥1.101 | 948,400 | |
| ¥1.101 | -0.004 | -0.4% | ¥1.105 | ¥1.107 | ¥1.096 | 1,278,702 | |
| ¥1.105 | +0.007 | +0.6% | ¥1.10 | ¥1.112 | ¥1.10 | 3,038,303 | |
| ¥1.098 | +0.001 | +0.1% | ¥1.101 | ¥1.107 | ¥1.098 | 379,700 | |
| ¥1.097 | -0.019 | -1.7% | ¥1.116 | ¥1.116 | ¥1.096 | 1,548,600 | |
| ¥1.116 | +0.005 | +0.5% | ¥1.113 | ¥1.123 | ¥1.113 | 3,362,200 | |
| ¥1.111 | 0.00 | 0.0% | ¥1.106 | ¥1.115 | ¥1.103 | 1,615,300 | |
| ¥1.111 | +0.006 | +0.5% | ¥1.107 | ¥1.115 | ¥1.101 | 3,245,500 | |
| ¥1.105 | -0.001 | -0.1% | ¥1.101 | ¥1.107 | ¥1.097 | 2,265,501 | |
| ¥1.106 | +0.004 | +0.4% | ¥1.099 | ¥1.107 | ¥1.099 | 1,312,300 | |
| ¥1.102 | +0.002 | +0.2% | ¥1.10 | ¥1.103 | ¥1.096 | 4,068,300 | |
| ¥1.10 | +0.001 | +0.1% | ¥1.098 | ¥1.105 | ¥1.098 | 1,119,600 | |
| ¥1.099 | -0.003 | -0.3% | ¥1.098 | ¥1.103 | ¥1.097 | 3,769,000 | |
| ¥1.102 | +0.007 | +0.6% | ¥1.106 | ¥1.11 | ¥1.098 | 1,727,400 | |
| ¥1.095 | -0.013 | -1.2% | ¥1.10 | ¥1.103 | ¥1.095 | 41,920,301 | |
| ¥1.108 | +0.006 | +0.5% | ¥1.102 | ¥1.11 | ¥1.102 | 164,245,500 | |
| ¥1.102 | +0.01 | +0.9% | ¥1.092 | ¥1.102 | ¥1.091 | 2,924,800 | |
| ¥1.092 | -0.001 | -0.1% | ¥1.093 | ¥1.095 | ¥1.087 | 3,730,200 | |
| ¥1.093 | -0.011 | -1.0% | ¥1.094 | ¥1.104 | ¥1.093 | 2,882,500 | |
| ¥1.104 | -0.001 | -0.1% | ¥1.106 | ¥1.107 | ¥1.102 | 2,314,100 | |
| ¥1.105 | +0.001 | +0.1% | ¥1.108 | ¥1.117 | ¥1.104 | 4,386,900 | |
| ¥1.104 | +0.018 | +1.7% | ¥1.09 | ¥1.107 | ¥1.09 | 4,369,804 | |
| ¥1.086 | -0.001 | -0.1% | ¥1.086 | ¥1.088 | ¥1.082 | 13,527,200 | |
| ¥1.087 | -0.004 | -0.4% | ¥1.088 | ¥1.091 | ¥1.078 | 1,512,700 | |
| ¥1.091 | +0.001 | +0.1% | ¥1.09 | ¥1.092 | ¥1.082 | 3,133,707 | |
| ¥1.09 | -0.013 | -1.2% | ¥1.105 | ¥1.105 | ¥1.089 | 3,562,900 | |
| ¥1.103 | -0.002 | -0.2% | ¥1.101 | ¥1.11 | ¥1.101 | 3,920,600 | |
| ¥1.105 | -0.003 | -0.3% | ¥1.099 | ¥1.107 | ¥1.095 | 5,944,309 | |
| ¥1.108 | +0.015 | +1.4% | ¥1.093 | ¥1.109 | ¥1.093 | 9,031,503 | |
| ¥1.093 | +0.016 | +1.5% | ¥1.081 | ¥1.097 | ¥1.081 | 4,721,200 | |
| ¥1.077 | 0.00 | 0.0% | ¥1.068 | ¥1.077 | ¥1.064 | 4,389,600 | |
| ¥1.077 | +0.005 | +0.5% | ¥1.072 | ¥1.077 | ¥1.067 | 8,400,200 | |
| ¥1.072 | -0.02 | -1.8% | ¥1.083 | ¥1.09 | ¥1.07 | 2,845,500 | |
| ¥1.092 | +0.017 | +1.6% | ¥1.08 | ¥1.092 | ¥1.073 | 971,800 | |
| ¥1.075 | +0.001 | +0.1% | ¥1.065 | ¥1.076 | ¥1.061 | 3,505,310 | |
| ¥1.074 | +0.001 | +0.1% | ¥1.066 | ¥1.079 | ¥1.063 | 3,351,000 |
- Ticker
- Shenzhen:159276
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
China Universal CNI Free Cash Flow Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about China Universal CNI Free Cash Flow Index ETF.