Stock listing
Shenzhen:159653 Penghua CNI ESG 300 ETF 股价
Follow Penghua CNI ESG 300 ETF into a list and get an email when it puts out news.
Share price · SZSE:159653
¥1.07 CNY -0.01 (-0.8%)
Close on Oct 20, 2026
- Day range
- ¥1.07 – ¥1.08 CNYOct 20, 2026
- Volume
- 15,400 sharesOct 20, 2026
- 52-week range
- ¥1.07 – ¥1.38 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:159653 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.074 | -0.009 | -0.8% | ¥1.078 | ¥1.078 | ¥1.074 | 15,400 | |
| ¥1.083 | +0.015 | +1.4% | ¥1.074 | ¥1.085 | ¥1.074 | 12,600 | |
| ¥1.068 | 0.00 | 0.0% | ¥1.079 | ¥1.081 | ¥1.068 | 14,500 | |
| ¥1.068 | -0.022 | -2.0% | ¥1.068 | ¥1.068 | ¥1.068 | 14,500 | |
| ¥1.09 | -0.014 | -1.3% | ¥1.099 | ¥1.099 | ¥1.09 | 6,100 | |
| ¥1.104 | -0.003 | -0.3% | ¥1.105 | ¥1.112 | ¥1.093 | 13,600 | |
| ¥1.107 | -0.015 | -1.3% | ¥1.116 | ¥1.125 | ¥1.107 | 8,000 | |
| ¥1.122 | +0.009 | +0.8% | ¥1.107 | ¥1.122 | ¥1.107 | 1,400 | |
| ¥1.113 | -0.015 | -1.3% | ¥1.128 | ¥1.132 | ¥1.113 | 2,700 | |
| ¥1.128 | +0.004 | +0.4% | ¥1.123 | ¥1.128 | ¥1.123 | 10,700 | |
| ¥1.124 | -0.014 | -1.2% | ¥1.132 | ¥1.132 | ¥1.12 | 85,400 | |
| ¥1.138 | -0.013 | -1.1% | ¥1.145 | ¥1.145 | ¥1.138 | 10,800 | |
| ¥1.151 | -0.013 | -1.1% | ¥1.154 | ¥1.154 | ¥1.148 | 1,700 | |
| ¥1.164 | -0.007 | -0.6% | ¥1.166 | ¥1.166 | ¥1.164 | 10,700 | |
| ¥1.171 | 0.00 | 0.0% | ¥1.167 | ¥1.182 | ¥1.167 | 21,700 | |
| ¥1.171 | +0.009 | +0.8% | ¥1.167 | ¥1.171 | ¥1.165 | 3,100 | |
| ¥1.162 | +0.009 | +0.8% | ¥1.159 | ¥1.162 | ¥1.159 | 400 | |
| ¥1.153 | 0.00 | 0.0% | ¥1.153 | ¥1.153 | ¥1.149 | 300 | |
| ¥1.153 | +0.002 | +0.2% | ¥1.145 | ¥1.155 | ¥1.145 | 10,500 | |
| ¥1.151 | -0.009 | -0.8% | ¥1.155 | ¥1.163 | ¥1.151 | 2,800 | |
| ¥1.16 | -0.006 | -0.5% | ¥1.159 | ¥1.162 | ¥1.158 | 22,600 | |
| ¥1.166 | -0.012 | -1.0% | ¥1.172 | ¥1.172 | ¥1.156 | 19,400 | |
| ¥1.178 | -0.006 | -0.5% | ¥1.178 | ¥1.179 | ¥1.173 | 4,400 | |
| ¥1.184 | +0.004 | +0.3% | ¥1.184 | ¥1.184 | ¥1.183 | 4,400 | |
| ¥1.18 | -0.005 | -0.4% | ¥1.185 | ¥1.186 | ¥1.18 | 6,100 | |
| ¥1.185 | +0.004 | +0.3% | ¥1.183 | ¥1.188 | ¥1.183 | 24,158 | |
| ¥1.181 | 0.00 | 0.0% | ¥1.186 | ¥1.188 | ¥1.181 | 12,800 | |
| ¥1.181 | +0.006 | +0.5% | ¥1.184 | ¥1.185 | ¥1.175 | 11,700 | |
| ¥1.175 | -0.017 | -1.4% | ¥1.186 | ¥1.186 | ¥1.174 | 7,600 | |
| ¥1.192 | +0.001 | +0.1% | ¥1.191 | ¥1.199 | ¥1.191 | 11,900 | |
| ¥1.191 | -0.008 | -0.7% | ¥1.192 | ¥1.192 | ¥1.181 | 12,900 | |
| ¥1.199 | +0.002 | +0.2% | ¥1.201 | ¥1.201 | ¥1.198 | 10,700 | |
| ¥1.197 | +0.006 | +0.5% | ¥1.192 | ¥1.198 | ¥1.192 | 13,700 | |
| ¥1.191 | +0.007 | +0.6% | ¥1.186 | ¥1.195 | ¥1.186 | 11,300 | |
| ¥1.184 | +0.004 | +0.3% | ¥1.175 | ¥1.184 | ¥1.175 | 10,600 | |
| ¥1.18 | -0.016 | -1.3% | ¥1.19 | ¥1.19 | ¥1.174 | 17,300 | |
| ¥1.196 | +0.005 | +0.4% | ¥1.184 | ¥1.198 | ¥1.184 | 25,300 | |
| ¥1.191 | +0.011 | +0.9% | ¥1.19 | ¥1.20 | ¥1.185 | 12,300 | |
| ¥1.18 | -0.038 | -3.1% | ¥1.212 | ¥1.228 | ¥1.18 | 14,200 | |
| ¥1.218 | 0.00 | 0.0% | ¥1.217 | ¥1.218 | ¥1.21 | 12,800 | |
| ¥1.218 | +0.013 | +1.1% | ¥1.211 | ¥1.219 | ¥1.211 | 10,800 | |
| ¥1.205 | -0.004 | -0.3% | ¥1.203 | ¥1.205 | ¥1.201 | 4,500 | |
| ¥1.209 | 0.00 | 0.0% | ¥1.215 | ¥1.221 | ¥1.209 | 15,900 | |
| ¥1.209 | 0.00 | 0.0% | ¥1.208 | ¥1.214 | ¥1.208 | 11,800 | |
| ¥1.209 | -0.002 | -0.2% | ¥1.215 | ¥1.215 | ¥1.209 | 210,714 | |
| ¥1.211 | +0.001 | +0.1% | ¥1.208 | ¥1.213 | ¥1.203 | 19,200 | |
| ¥1.21 | +0.013 | +1.1% | ¥1.204 | ¥1.216 | ¥1.204 | 29,300 | |
| ¥1.197 | -0.005 | -0.4% | ¥1.196 | ¥1.202 | ¥1.195 | 11,900 | |
| ¥1.202 | +0.014 | +1.2% | ¥1.19 | ¥1.209 | ¥1.181 | 13,800 | |
| ¥1.188 | +0.012 | +1.0% | ¥1.186 | ¥1.19 | ¥1.185 | 4,500 | |
| ¥1.176 | -0.014 | -1.2% | ¥1.183 | ¥1.183 | ¥1.176 | 1,600 | |
| ¥1.19 | +0.012 | +1.0% | ¥1.183 | ¥1.191 | ¥1.183 | 9,558 | |
| ¥1.178 | -0.006 | -0.5% | ¥1.179 | ¥1.179 | ¥1.162 | 1,400 | |
| ¥1.184 | +0.011 | +0.9% | ¥1.173 | ¥1.189 | ¥1.166 | 6,529 | |
| ¥1.173 | -0.029 | -2.4% | ¥1.19 | ¥1.19 | ¥1.173 | 14,700 | |
| ¥1.202 | +0.014 | +1.2% | ¥1.179 | ¥1.202 | ¥1.179 | 9,000 | |
| ¥1.188 | -0.02 | -1.7% | ¥1.196 | ¥1.20 | ¥1.188 | 18,900 | |
| ¥1.208 | +0.006 | +0.5% | ¥1.207 | ¥1.208 | ¥1.203 | 1,300 | |
| ¥1.202 | +0.005 | +0.4% | ¥1.208 | ¥1.212 | ¥1.197 | 23,900 | |
| ¥1.197 | +0.035 | +3.0% | ¥1.171 | ¥1.197 | ¥1.168 | 211,900 | |
| ¥1.162 | -0.01 | -0.9% | ¥1.165 | ¥1.181 | ¥1.157 | 178,800 |
- Ticker
- Shenzhen:159653
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua CNI ESG 300 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CNI ESG 300 ETF.