China Fund Management Company Limited - China Fund Ming Yang Smart Energy REIT Fund (SHA:508015)
China · Delayed Price · Currency is CNY 5.34
-0.02 (-0.45%)
At close: Sep 11, 2026
SHA:508015 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.34 | 5.38 | 5.32 | 5.33 | 5.33 | -0.13% | 577,100 |
| Sep 11, 2026 | 5.35 | 5.37 | 5.32 | 5.34 | 5.34 | -0.45% | 28,800 |
| Sep 10, 2026 | 5.38 | 5.43 | 5.35 | 5.36 | 5.36 | -0.80% | 333,300 |
| Sep 9, 2026 | 5.43 | 5.48 | 5.35 | 5.40 | 5.40 | -0.88% | 561,700 |
| Sep 8, 2026 | 5.49 | 5.50 | 5.40 | 5.45 | 5.45 | -0.76% | 309,500 |
| Sep 7, 2026 | 5.42 | 5.50 | 5.33 | 5.49 | 5.49 | 0.75% | 374,300 |
| Sep 4, 2026 | 5.48 | 5.59 | 5.42 | 5.45 | 5.45 | -0.33% | 87,500 |
| Sep 3, 2026 | 5.52 | 5.55 | 5.41 | 5.47 | 5.47 | -0.71% | 317,400 |
| Sep 2, 2026 | 5.50 | 5.52 | 5.43 | 5.51 | 5.51 | 0.58% | 377,300 |
| Sep 1, 2026 | 5.49 | 5.49 | 5.46 | 5.48 | 5.48 | 0.11% | 532,100 |
| Aug 31, 2026 | 5.51 | 5.51 | 5.45 | 5.47 | 5.47 | -0.71% | 206,200 |
| Aug 28, 2026 | 5.58 | 5.58 | 5.49 | 5.51 | 5.51 | -0.56% | 376,900 |
| Aug 27, 2026 | 5.52 | 5.59 | 5.52 | 5.54 | 5.54 | 0.38% | 405,000 |
| Aug 26, 2026 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 1.47% | 891,200 |
| Aug 25, 2026 | 5.41 | 5.46 | 5.40 | 5.44 | 5.44 | 0.48% | 291,002 |
| Aug 24, 2026 | 5.40 | 5.44 | 5.35 | 5.41 | 5.41 | 0.28% | 488,400 |
| Aug 21, 2026 | 5.41 | 5.48 | 5.39 | 5.40 | 5.40 | -0.26% | 385,500 |
| Aug 20, 2026 | 5.41 | 5.46 | 5.37 | 5.41 | 5.41 | 0.33% | 394,200 |
| Aug 19, 2026 | 5.35 | 5.42 | 5.35 | 5.39 | 5.39 | 0.50% | 460,501 |
| Aug 18, 2026 | 5.37 | 5.42 | 5.35 | 5.37 | 5.37 | -0.09% | 427,400 |
| Aug 17, 2026 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | -0.50% | 321,000 |
| Aug 14, 2026 | 5.41 | 5.41 | 5.35 | 5.40 | 5.40 | -0.07% | 142,900 |
| Aug 13, 2026 | 5.40 | 5.41 | 5.29 | 5.40 | 5.40 | 0.06% | 433,200 |
| Aug 12, 2026 | 5.36 | 5.42 | 5.36 | 5.40 | 5.40 | 0.80% | 766,200 |
| Aug 11, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1.06% | 525,500 |
| Aug 10, 2026 | 5.26 | 5.31 | 5.22 | 5.30 | 5.30 | 1.11% | 567,105 |
| Aug 7, 2026 | 5.17 | 5.25 | 5.12 | 5.24 | 5.24 | 1.53% | 580,101 |
| Aug 6, 2026 | 5.17 | 5.20 | 5.11 | 5.16 | 5.16 | 0.25% | 513,029 |
| Aug 5, 2026 | 5.15 | 5.20 | 5.14 | 5.15 | 5.15 | -0.39% | 329,000 |
| Aug 4, 2026 | 5.16 | 5.18 | 5.11 | 5.17 | 5.17 | 0.62% | 425,500 |
| Aug 3, 2026 | 5.14 | 5.23 | 5.14 | 5.14 | 5.14 | -0.46% | 586,500 |
| Jul 31, 2026 | 5.09 | 5.18 | 5.09 | 5.16 | 5.16 | 1.41% | 258,701 |
| Jul 30, 2026 | 5.09 | 5.12 | 5.07 | 5.09 | 5.09 | -0.49% | 636,400 |
| Jul 29, 2026 | 5.10 | 5.13 | 5.09 | 5.12 | 5.12 | 0.37% | 564,000 |
| Jul 28, 2026 | 5.12 | 5.12 | 5.06 | 5.10 | 5.10 | -0.39% | 110,200 |
| Jul 27, 2026 | 5.12 | 5.13 | 5.09 | 5.12 | 5.12 | -0.08% | 613,600 |
| Jul 24, 2026 | 5.13 | 5.16 | 5.10 | 5.12 | 5.12 | -0.08% | 389,753 |
| Jul 23, 2026 | 5.16 | 5.19 | 5.11 | 5.13 | 5.13 | -0.87% | 335,600 |
| Jul 22, 2026 | 5.28 | 5.28 | 5.15 | 5.17 | 5.17 | -2.27% | 811,000 |
| Jul 21, 2026 | 5.32 | 5.35 | 5.28 | 5.29 | 5.29 | -1.05% | 628,800 |
| Jul 20, 2026 | 5.43 | 5.46 | 5.26 | 5.35 | 5.35 | -1.66% | 564,530 |
| Jul 17, 2026 | 5.49 | 5.53 | 5.44 | 5.44 | 5.44 | -1.41% | 521,249 |
| Jul 16, 2026 | 5.53 | 5.53 | 5.47 | 5.51 | 5.51 | 0.09% | 448,129 |
| Jul 15, 2026 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | -1.17% | 495,500 |
| Jul 14, 2026 | 5.63 | 5.65 | 5.54 | 5.57 | 5.57 | -0.55% | 192,000 |
| Jul 13, 2026 | 5.65 | 5.66 | 5.61 | 5.61 | 5.61 | -0.78% | 572,100 |
| Jul 10, 2026 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 1.47% | 651,100 |
| Jul 9, 2026 | 5.58 | 5.58 | 5.54 | 5.57 | 5.57 | -0.16% | 343,600 |
| Jul 8, 2026 | 5.70 | 5.72 | 5.58 | 5.58 | 5.58 | -2.12% | 702,300 |
| Jul 7, 2026 | 5.75 | 5.76 | 5.69 | 5.70 | 5.70 | -1.23% | 454,600 |