Stock listing
Shenzhen:159717 Penghua CNI ESG 300 ETF (159717) 股价
Follow Penghua CNI ESG 300 ETF (159717) into a list and get an email when it puts out news.
Share price · SZSE:159717
¥0.938 CNY -0.008 (-0.8%)
Close on Oct 21, 2026
- Day range
- ¥0.936 – ¥0.945 CNYOct 21, 2026
- Volume
- 1.68M sharesOct 21, 2026
- 52-week range
- ¥0.934 – ¥1.180 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:159717 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.938 | -0.008 | -0.8% | ¥0.944 | ¥0.945 | ¥0.936 | 1,683,300 | |
| ¥0.946 | -0.003 | -0.3% | ¥0.945 | ¥0.951 | ¥0.939 | 922,000 | |
| ¥0.949 | +0.009 | +1.0% | ¥0.943 | ¥0.952 | ¥0.942 | 4,907,500 | |
| ¥0.940 | 0.000 | 0.0% | ¥0.951 | ¥0.954 | ¥0.934 | 6,838,801 | |
| ¥0.940 | -0.015 | -1.6% | ¥0.940 | ¥0.940 | ¥0.940 | 6,838,801 | |
| ¥0.955 | -0.011 | -1.1% | ¥0.966 | ¥0.970 | ¥0.955 | 2,121,800 | |
| ¥0.966 | -0.007 | -0.7% | ¥0.972 | ¥0.975 | ¥0.958 | 1,546,100 | |
| ¥0.973 | -0.014 | -1.4% | ¥0.982 | ¥0.987 | ¥0.973 | 169,500 | |
| ¥0.987 | +0.009 | +0.9% | ¥0.975 | ¥0.987 | ¥0.969 | 133,800 | |
| ¥0.978 | -0.013 | -1.3% | ¥0.987 | ¥0.994 | ¥0.976 | 130,600 | |
| ¥0.991 | +0.005 | +0.5% | ¥0.989 | ¥0.993 | ¥0.987 | 729,200 | |
| ¥0.986 | 0.000 | 0.0% | ¥0.986 | ¥0.988 | ¥0.982 | 1,500 | |
| ¥0.986 | -0.019 | -1.9% | ¥1.000 | ¥1.000 | ¥0.983 | 128,700 | |
| ¥1.005 | -0.015 | -1.5% | ¥1.018 | ¥1.020 | ¥1.005 | 398,000 | |
| ¥1.020 | -0.011 | -1.1% | ¥1.035 | ¥1.035 | ¥1.020 | 520,300 | |
| ¥1.031 | +0.001 | +0.1% | ¥1.036 | ¥1.040 | ¥1.030 | 139,700 | |
| ¥1.030 | +0.006 | +0.6% | ¥1.024 | ¥1.030 | ¥1.024 | 1,243,500 | |
| ¥1.024 | +0.011 | +1.1% | ¥1.019 | ¥1.024 | ¥1.017 | 7,109,300 | |
| ¥1.013 | -0.006 | -0.6% | ¥1.023 | ¥1.029 | ¥1.010 | 92,000 | |
| ¥1.019 | +0.007 | +0.7% | ¥1.010 | ¥1.030 | ¥1.003 | 8,678,200 | |
| ¥1.012 | -0.007 | -0.7% | ¥1.018 | ¥1.022 | ¥1.011 | 30,900 | |
| ¥1.019 | -0.005 | -0.5% | ¥1.019 | ¥1.020 | ¥1.017 | 819,100 | |
| ¥1.024 | -0.010 | -1.0% | ¥1.028 | ¥1.028 | ¥1.012 | 726,600 | |
| ¥1.034 | -0.007 | -0.7% | ¥1.036 | ¥1.038 | ¥1.032 | 31,400 | |
| ¥1.041 | +0.005 | +0.5% | ¥1.039 | ¥1.057 | ¥1.036 | 17,100 | |
| ¥1.036 | -0.004 | -0.4% | ¥1.040 | ¥1.042 | ¥1.036 | 126,100 | |
| ¥1.040 | +0.001 | +0.1% | ¥1.037 | ¥1.042 | ¥1.037 | 112,100 | |
| ¥1.039 | 0.000 | 0.0% | ¥1.042 | ¥1.047 | ¥1.039 | 327,001 | |
| ¥1.039 | 0.000 | 0.0% | ¥1.039 | ¥1.042 | ¥1.032 | 202,600 | |
| ¥1.039 | -0.010 | -1.0% | ¥1.049 | ¥1.049 | ¥1.033 | 162,400 | |
| ¥1.049 | +0.002 | +0.2% | ¥1.048 | ¥1.053 | ¥1.048 | 853,800 | |
| ¥1.047 | -0.007 | -0.7% | ¥1.048 | ¥1.048 | ¥1.039 | 173,700 | |
| ¥1.054 | 0.000 | 0.0% | ¥1.054 | ¥1.057 | ¥1.052 | 297,400 | |
| ¥1.054 | +0.004 | +0.4% | ¥1.049 | ¥1.054 | ¥1.045 | 1,130,903 | |
| ¥1.050 | +0.015 | +1.4% | ¥1.046 | ¥1.052 | ¥1.043 | 43,900 | |
| ¥1.035 | -0.008 | -0.8% | ¥1.033 | ¥1.041 | ¥1.033 | 328,000 | |
| ¥1.043 | -0.013 | -1.2% | ¥1.051 | ¥1.051 | ¥1.034 | 719,900 | |
| ¥1.056 | +0.013 | +1.2% | ¥1.045 | ¥1.056 | ¥1.045 | 5,592,500 | |
| ¥1.043 | -0.005 | -0.5% | ¥1.052 | ¥1.055 | ¥1.042 | 5,721,602 | |
| ¥1.048 | -0.026 | -2.4% | ¥1.068 | ¥1.068 | ¥1.048 | 5,537,000 | |
| ¥1.074 | 0.000 | 0.0% | ¥1.080 | ¥1.080 | ¥1.068 | 12,000 | |
| ¥1.074 | +0.014 | +1.3% | ¥1.060 | ¥1.074 | ¥1.060 | 277,201 | |
| ¥1.060 | -0.003 | -0.3% | ¥1.061 | ¥1.062 | ¥1.057 | 929,200 | |
| ¥1.063 | -0.006 | -0.6% | ¥1.065 | ¥1.075 | ¥1.063 | 27,300 | |
| ¥1.069 | +0.007 | +0.7% | ¥1.060 | ¥1.069 | ¥1.060 | 14,500 | |
| ¥1.062 | -0.006 | -0.6% | ¥1.066 | ¥1.067 | ¥1.062 | 72,700 | |
| ¥1.068 | 0.000 | 0.0% | ¥1.066 | ¥1.070 | ¥1.061 | 13,100 | |
| ¥1.068 | +0.013 | +1.2% | ¥1.061 | ¥1.068 | ¥1.059 | 6,200 | |
| ¥1.055 | -0.005 | -0.5% | ¥1.054 | ¥1.055 | ¥1.050 | 26,100 | |
| ¥1.060 | +0.012 | +1.1% | ¥1.048 | ¥1.064 | ¥1.046 | 237,400 | |
| ¥1.048 | +0.008 | +0.8% | ¥1.043 | ¥1.050 | ¥1.043 | 220,500 | |
| ¥1.040 | -0.007 | -0.7% | ¥1.041 | ¥1.042 | ¥1.036 | 508,600 | |
| ¥1.047 | +0.005 | +0.5% | ¥1.042 | ¥1.052 | ¥1.042 | 1,426,500 | |
| ¥1.042 | -0.001 | -0.1% | ¥1.042 | ¥1.042 | ¥1.027 | 521,200 | |
| ¥1.043 | +0.006 | +0.6% | ¥1.027 | ¥1.048 | ¥1.026 | 80,500 | |
| ¥1.037 | -0.021 | -2.0% | ¥1.048 | ¥1.048 | ¥1.034 | 202,500 | |
| ¥1.058 | +0.010 | +1.0% | ¥1.044 | ¥1.058 | ¥1.044 | 23,000 | |
| ¥1.048 | -0.016 | -1.5% | ¥1.056 | ¥1.060 | ¥1.048 | 121,000 | |
| ¥1.064 | +0.005 | +0.5% | ¥1.056 | ¥1.066 | ¥1.056 | 960,400 | |
| ¥1.059 | -0.001 | -0.1% | ¥1.058 | ¥1.067 | ¥1.058 | 1,017,900 | |
| ¥1.060 | +0.029 | +2.8% | ¥1.035 | ¥1.060 | ¥1.021 | 1,329,400 |
- Ticker
- Shenzhen:159717
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua CNI ESG 300 ETF (159717) on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CNI ESG 300 ETF (159717).