Stock listing
Shenzhen:159550 Eastmoney Fund Management Co Ltd 股价
Follow Eastmoney Fund Management Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:159550
¥0.739 CNY 0.000 (0.0%)
Close on Oct 20, 2026
- Day range
- ¥0.727 – ¥0.739 CNYOct 20, 2026
- Volume
- 2.51M sharesOct 20, 2026
- 52-week range
- ¥0.720 – ¥1.279 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:159550 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.739 | 0.000 | 0.0% | ¥0.739 | ¥0.739 | ¥0.727 | 2,512,601 | |
| ¥0.739 | +0.003 | +0.4% | ¥0.740 | ¥0.740 | ¥0.731 | 1,560,800 | |
| ¥0.736 | 0.000 | 0.0% | ¥0.730 | ¥0.749 | ¥0.730 | 5,681,700 | |
| ¥0.736 | -0.010 | -1.3% | ¥0.736 | ¥0.736 | ¥0.736 | 5,681,700 | |
| ¥0.746 | +0.008 | +1.1% | ¥0.733 | ¥0.752 | ¥0.731 | 7,249,160 | |
| ¥0.738 | -0.006 | -0.8% | ¥0.730 | ¥0.743 | ¥0.728 | 6,302,100 | |
| ¥0.744 | -0.003 | -0.4% | ¥0.749 | ¥0.750 | ¥0.742 | 1,868,500 | |
| ¥0.747 | +0.024 | +3.3% | ¥0.725 | ¥0.749 | ¥0.720 | 11,662,200 | |
| ¥0.723 | -0.024 | -3.2% | ¥0.742 | ¥0.743 | ¥0.722 | 7,578,100 | |
| ¥0.747 | 0.000 | 0.0% | ¥0.747 | ¥0.747 | ¥0.740 | 3,153,900 | |
| ¥0.747 | -0.005 | -0.7% | ¥0.752 | ¥0.752 | ¥0.742 | 2,753,500 | |
| ¥0.752 | -0.010 | -1.3% | ¥0.759 | ¥0.760 | ¥0.744 | 5,953,900 | |
| ¥0.762 | -0.003 | -0.4% | ¥0.759 | ¥0.766 | ¥0.759 | 3,649,100 | |
| ¥0.765 | -0.013 | -1.7% | ¥0.778 | ¥0.778 | ¥0.764 | 1,999,700 | |
| ¥0.778 | +0.007 | +0.9% | ¥0.776 | ¥0.788 | ¥0.776 | 5,900,800 | |
| ¥0.771 | +0.011 | +1.4% | ¥0.763 | ¥0.771 | ¥0.762 | 6,306,501 | |
| ¥0.760 | +0.007 | +0.9% | ¥0.755 | ¥0.763 | ¥0.755 | 2,882,701 | |
| ¥0.753 | -0.005 | -0.7% | ¥0.754 | ¥0.757 | ¥0.748 | 3,222,500 | |
| ¥0.758 | -0.003 | -0.4% | ¥0.759 | ¥0.763 | ¥0.750 | 2,596,800 | |
| ¥0.761 | -0.003 | -0.4% | ¥0.765 | ¥0.769 | ¥0.759 | 2,076,400 | |
| ¥0.764 | 0.000 | 0.0% | ¥0.764 | ¥0.767 | ¥0.761 | 1,477,600 | |
| ¥0.764 | -0.005 | -0.7% | ¥0.766 | ¥0.766 | ¥0.756 | 4,704,800 | |
| ¥0.769 | -0.012 | -1.5% | ¥0.776 | ¥0.776 | ¥0.768 | 4,728,601 | |
| ¥0.781 | -0.016 | -2.0% | ¥0.795 | ¥0.795 | ¥0.778 | 10,193,900 | |
| ¥0.797 | -0.006 | -0.7% | ¥0.802 | ¥0.802 | ¥0.794 | 3,837,800 | |
| ¥0.803 | -0.003 | -0.4% | ¥0.806 | ¥0.806 | ¥0.795 | 3,174,401 | |
| ¥0.806 | +0.014 | +1.8% | ¥0.794 | ¥0.815 | ¥0.794 | 8,511,000 | |
| ¥0.792 | 0.000 | 0.0% | ¥0.793 | ¥0.800 | ¥0.786 | 2,553,701 | |
| ¥0.792 | -0.012 | -1.5% | ¥0.800 | ¥0.800 | ¥0.786 | 3,403,500 | |
| ¥0.804 | -0.003 | -0.4% | ¥0.804 | ¥0.808 | ¥0.799 | 4,664,313 | |
| ¥0.807 | +0.005 | +0.6% | ¥0.802 | ¥0.808 | ¥0.790 | 5,425,200 | |
| ¥0.802 | +0.004 | +0.5% | ¥0.796 | ¥0.810 | ¥0.790 | 5,232,900 | |
| ¥0.798 | +0.004 | +0.5% | ¥0.796 | ¥0.798 | ¥0.789 | 5,103,400 | |
| ¥0.794 | +0.007 | +0.9% | ¥0.790 | ¥0.799 | ¥0.788 | 4,139,400 | |
| ¥0.787 | -0.002 | -0.3% | ¥0.790 | ¥0.795 | ¥0.782 | 2,937,300 | |
| ¥0.789 | -0.020 | -2.5% | ¥0.804 | ¥0.808 | ¥0.784 | 6,937,400 | |
| ¥0.809 | -0.003 | -0.4% | ¥0.809 | ¥0.813 | ¥0.799 | 9,088,400 | |
| ¥0.812 | 0.000 | 0.0% | ¥0.813 | ¥0.818 | ¥0.810 | 6,861,100 | |
| ¥0.812 | -0.012 | -1.5% | ¥0.817 | ¥0.823 | ¥0.808 | 6,076,500 | |
| ¥0.824 | -0.008 | -1.0% | ¥0.826 | ¥0.827 | ¥0.811 | 8,722,400 | |
| ¥0.832 | +0.006 | +0.7% | ¥0.828 | ¥0.832 | ¥0.823 | 3,549,300 | |
| ¥0.826 | -0.002 | -0.2% | ¥0.827 | ¥0.832 | ¥0.816 | 5,286,900 | |
| ¥0.828 | -0.010 | -1.2% | ¥0.838 | ¥0.844 | ¥0.828 | 10,360,800 | |
| ¥0.838 | -0.009 | -1.1% | ¥0.844 | ¥0.845 | ¥0.835 | 7,013,700 | |
| ¥0.847 | -0.008 | -0.9% | ¥0.856 | ¥0.861 | ¥0.845 | 6,150,900 | |
| ¥0.855 | +0.003 | +0.4% | ¥0.852 | ¥0.858 | ¥0.843 | 10,892,600 | |
| ¥0.852 | +0.002 | +0.2% | ¥0.850 | ¥0.853 | ¥0.836 | 16,134,700 | |
| ¥0.850 | -0.017 | -2.0% | ¥0.859 | ¥0.865 | ¥0.846 | 6,691,100 | |
| ¥0.867 | +0.011 | +1.3% | ¥0.857 | ¥0.873 | ¥0.853 | 11,651,600 | |
| ¥0.856 | +0.009 | +1.1% | ¥0.848 | ¥0.862 | ¥0.845 | 13,523,800 | |
| ¥0.847 | +0.006 | +0.7% | ¥0.840 | ¥0.856 | ¥0.840 | 11,534,501 | |
| ¥0.841 | +0.019 | +2.3% | ¥0.820 | ¥0.850 | ¥0.809 | 15,304,701 | |
| ¥0.822 | -0.009 | -1.1% | ¥0.830 | ¥0.834 | ¥0.817 | 11,311,200 | |
| ¥0.831 | +0.030 | +3.7% | ¥0.804 | ¥0.831 | ¥0.804 | 16,176,100 | |
| ¥0.801 | -0.001 | -0.1% | ¥0.802 | ¥0.811 | ¥0.797 | 5,823,600 | |
| ¥0.802 | +0.023 | +3.0% | ¥0.775 | ¥0.802 | ¥0.775 | 8,357,500 | |
| ¥0.779 | -0.028 | -3.5% | ¥0.798 | ¥0.798 | ¥0.778 | 9,059,100 | |
| ¥0.807 | -0.001 | -0.1% | ¥0.807 | ¥0.809 | ¥0.797 | 7,996,100 | |
| ¥0.808 | -0.024 | -2.9% | ¥0.826 | ¥0.826 | ¥0.806 | 15,605,100 | |
| ¥0.832 | +0.003 | +0.4% | ¥0.831 | ¥0.833 | ¥0.814 | 17,077,900 | |
| ¥0.829 | +0.034 | +4.3% | ¥0.796 | ¥0.829 | ¥0.796 | 17,228,100 |
- Ticker
- Shenzhen:159550
- Asset type
- Fund
- Exchange
- Shenzhen
- Currency
- CNY
Eastmoney Fund Management Co Ltd on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Eastmoney Fund Management Co Ltd.