Stock listing
Shenzhen:159805 Penghua CSI Media Exchange Traded Fund 股价
Follow Penghua CSI Media Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159805
¥1.11 CNY +0.00 (+0.4%)
Close on Oct 20, 2026
- Day range
- ¥1.09 – ¥1.12 CNYOct 20, 2026
- Volume
- 36.22M sharesOct 20, 2026
- 52-week range
- ¥1.03 – ¥1.91 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:159805 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.112 | +0.004 | +0.4% | ¥1.121 | ¥1.121 | ¥1.093 | 36,220,300 | |
| ¥1.108 | +0.004 | +0.4% | ¥1.117 | ¥1.117 | ¥1.071 | 65,034,800 | |
| ¥1.104 | 0.00 | 0.0% | ¥1.093 | ¥1.156 | ¥1.093 | 91,965,600 | |
| ¥1.104 | -0.059 | -5.1% | ¥1.104 | ¥1.104 | ¥1.104 | 91,965,600 | |
| ¥1.163 | +0.017 | +1.5% | ¥1.137 | ¥1.173 | ¥1.128 | 73,498,703 | |
| ¥1.146 | -0.002 | -0.2% | ¥1.124 | ¥1.161 | ¥1.114 | 67,529,508 | |
| ¥1.148 | +0.009 | +0.8% | ¥1.139 | ¥1.153 | ¥1.123 | 72,219,797 | |
| ¥1.139 | +0.06 | +5.6% | ¥1.079 | ¥1.14 | ¥1.071 | 55,168,500 | |
| ¥1.079 | -0.03 | -2.7% | ¥1.105 | ¥1.109 | ¥1.076 | 24,410,000 | |
| ¥1.109 | -0.007 | -0.6% | ¥1.113 | ¥1.118 | ¥1.10 | 17,374,000 | |
| ¥1.116 | +0.02 | +1.8% | ¥1.093 | ¥1.118 | ¥1.093 | 20,702,400 | |
| ¥1.096 | -0.027 | -2.4% | ¥1.128 | ¥1.128 | ¥1.093 | 20,925,700 | |
| ¥1.123 | -0.016 | -1.4% | ¥1.135 | ¥1.147 | ¥1.123 | 23,146,107 | |
| ¥1.139 | -0.033 | -2.8% | ¥1.171 | ¥1.171 | ¥1.138 | 27,557,900 | |
| ¥1.172 | +0.019 | +1.6% | ¥1.155 | ¥1.181 | ¥1.154 | 41,719,400 | |
| ¥1.153 | +0.012 | +1.1% | ¥1.148 | ¥1.153 | ¥1.135 | 26,534,305 | |
| ¥1.141 | +0.009 | +0.8% | ¥1.135 | ¥1.142 | ¥1.129 | 18,466,199 | |
| ¥1.132 | +0.003 | +0.3% | ¥1.126 | ¥1.137 | ¥1.124 | 20,714,900 | |
| ¥1.129 | -0.001 | -0.1% | ¥1.121 | ¥1.134 | ¥1.115 | 29,267,000 | |
| ¥1.13 | -0.008 | -0.7% | ¥1.141 | ¥1.148 | ¥1.127 | 36,883,900 | |
| ¥1.138 | -0.011 | -1.0% | ¥1.142 | ¥1.146 | ¥1.132 | 21,183,200 | |
| ¥1.149 | -0.017 | -1.5% | ¥1.158 | ¥1.16 | ¥1.14 | 29,651,316 | |
| ¥1.166 | -0.014 | -1.2% | ¥1.175 | ¥1.179 | ¥1.162 | 22,822,199 | |
| ¥1.18 | -0.034 | -2.8% | ¥1.199 | ¥1.209 | ¥1.173 | 34,971,699 | |
| ¥1.214 | -0.001 | -0.1% | ¥1.205 | ¥1.233 | ¥1.20 | 40,504,100 | |
| ¥1.215 | +0.018 | +1.5% | ¥1.198 | ¥1.218 | ¥1.197 | 47,237,400 | |
| ¥1.197 | +0.041 | +3.5% | ¥1.156 | ¥1.222 | ¥1.156 | 73,479,297 | |
| ¥1.156 | -0.005 | -0.4% | ¥1.161 | ¥1.189 | ¥1.15 | 51,730,602 | |
| ¥1.161 | -0.029 | -2.4% | ¥1.172 | ¥1.188 | ¥1.158 | 38,207,699 | |
| ¥1.19 | +0.013 | +1.1% | ¥1.177 | ¥1.203 | ¥1.172 | 56,202,200 | |
| ¥1.177 | +0.043 | +3.8% | ¥1.123 | ¥1.184 | ¥1.123 | 112,416,900 | |
| ¥1.134 | 0.00 | 0.0% | ¥1.142 | ¥1.151 | ¥1.133 | 20,919,199 | |
| ¥1.134 | +0.009 | +0.8% | ¥1.124 | ¥1.134 | ¥1.119 | 15,959,400 | |
| ¥1.125 | -0.005 | -0.4% | ¥1.126 | ¥1.132 | ¥1.118 | 13,334,600 | |
| ¥1.13 | +0.018 | +1.6% | ¥1.104 | ¥1.132 | ¥1.104 | 12,696,200 | |
| ¥1.112 | -0.02 | -1.8% | ¥1.132 | ¥1.133 | ¥1.103 | 17,555,600 | |
| ¥1.132 | -0.007 | -0.6% | ¥1.13 | ¥1.133 | ¥1.117 | 20,236,100 | |
| ¥1.139 | +0.009 | +0.8% | ¥1.141 | ¥1.15 | ¥1.134 | 32,140,051 | |
| ¥1.13 | -0.042 | -3.6% | ¥1.162 | ¥1.162 | ¥1.128 | 43,176,500 | |
| ¥1.172 | -0.018 | -1.5% | ¥1.184 | ¥1.186 | ¥1.161 | 38,812,700 | |
| ¥1.19 | -0.01 | -0.8% | ¥1.196 | ¥1.20 | ¥1.171 | 34,931,850 | |
| ¥1.20 | -0.002 | -0.2% | ¥1.197 | ¥1.217 | ¥1.171 | 42,249,602 | |
| ¥1.202 | -0.026 | -2.1% | ¥1.22 | ¥1.255 | ¥1.202 | 73,981,906 | |
| ¥1.228 | +0.017 | +1.4% | ¥1.212 | ¥1.238 | ¥1.206 | 42,176,848 | |
| ¥1.211 | -0.017 | -1.4% | ¥1.228 | ¥1.238 | ¥1.207 | 53,959,300 | |
| ¥1.228 | +0.017 | +1.4% | ¥1.222 | ¥1.228 | ¥1.192 | 35,791,900 | |
| ¥1.211 | +0.005 | +0.4% | ¥1.196 | ¥1.217 | ¥1.175 | 54,975,400 | |
| ¥1.206 | -0.026 | -2.1% | ¥1.218 | ¥1.24 | ¥1.193 | 53,406,600 | |
| ¥1.232 | +0.005 | +0.4% | ¥1.211 | ¥1.242 | ¥1.211 | 59,494,800 | |
| ¥1.227 | +0.032 | +2.7% | ¥1.188 | ¥1.23 | ¥1.188 | 70,043,100 | |
| ¥1.195 | +0.006 | +0.5% | ¥1.18 | ¥1.216 | ¥1.173 | 75,393,100 | |
| ¥1.189 | +0.078 | +7.0% | ¥1.098 | ¥1.20 | ¥1.088 | 106,234,300 | |
| ¥1.111 | -0.001 | -0.1% | ¥1.103 | ¥1.143 | ¥1.103 | 34,068,301 | |
| ¥1.112 | +0.029 | +2.7% | ¥1.084 | ¥1.119 | ¥1.074 | 29,870,808 | |
| ¥1.083 | +0.011 | +1.0% | ¥1.06 | ¥1.096 | ¥1.06 | 21,855,700 | |
| ¥1.072 | +0.032 | +3.1% | ¥1.036 | ¥1.074 | ¥1.032 | 21,350,600 | |
| ¥1.04 | -0.037 | -3.4% | ¥1.065 | ¥1.068 | ¥1.038 | 21,696,800 | |
| ¥1.077 | -0.013 | -1.2% | ¥1.08 | ¥1.082 | ¥1.056 | 25,331,500 | |
| ¥1.09 | -0.03 | -2.7% | ¥1.109 | ¥1.11 | ¥1.086 | 36,322,300 | |
| ¥1.12 | +0.015 | +1.4% | ¥1.097 | ¥1.124 | ¥1.087 | 39,107,400 | |
| ¥1.105 | +0.01 | +0.9% | ¥1.091 | ¥1.115 | ¥1.078 | 47,450,201 |
- Ticker
- Shenzhen:159805
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
Penghua CSI Media Exchange Traded Fund EGM RESOLUTION 2026-07-16
Latest news
Penghua CSI Media Exchange Traded Fund EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥1.16 (+1.9%) on Jul 16, 2026
Penghua CSI Media Exchange Traded Fund EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥1.13 (+0.8%) on Jun 29, 2026
Penghua CSI Media Exchange Traded Fund DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥1.37 (-0.3%) on May 18, 2026
Penghua CSI Media Exchange Traded Fund AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥1.39 (-2.7%) on Apr 24, 2026
Penghua CSI Media Exchange Traded Fund FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥1.38 (+1.5%) on Mar 27, 2026
Penghua CSI Media Exchange Traded Fund AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥1.38 (+1.5%) on Mar 27, 2026
Penghua CSI Media Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Penghua CSI Media Exchange Traded Fund.