CMF A50 Index Fund (SHA:512250)
China · Delayed Price · Currency is CNY 1.187
+0.001 (0.08%)
At close: Sep 22, 2026
SHA:512250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.51% | 339,900 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.08% | 160,400 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 151,900 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 1.11% | 869,300 |
| Sep 17, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.34% | 50,900 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 53,100 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.26% | 239,600 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 194,700 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.67% | 230,200 |
| Sep 10, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.42% | 36,700 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.08% | 172,700 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.58% | 11,000 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.66% | 837,900 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.17% | 4,500 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.25% | 49,100 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.40% | 1,477,700 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 257,600 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.90% | 29,300 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 129,100 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 90,900 |
| Aug 26, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.32% | 80,200 |
| Aug 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | 37,100 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.98% | 93,700 |
| Aug 21, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.66% | 8,100 |
| Aug 20, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.33% | 195,600 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.41% | 1,823,700 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.48% | 340,300 |
| Aug 17, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.71% | 20,000 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.49% | 79,200 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.32% | 37,400 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.16% | 608,400 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.64% | 703,900 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.73% | 380,600 |
| Aug 7, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.57% | 1,372,400 |
| Aug 6, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.57% | 339,300 |
| Aug 5, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.57% | 555,700 |
| Aug 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.07% | 708,700 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -1.06% | 367,300 |
| Jul 31, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.41% | 784,300 |
| Jul 30, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.49% | 1,627,100 |
| Jul 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.57% | 1,081,100 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 1,275,500 |
| Jul 27, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.98% | 431,900 |
| Jul 24, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.36% | 887,600 |
| Jul 23, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.56% | 693,100 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.08% | 1,191,900 |
| Jul 21, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 1,782,100 |
| Jul 20, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.46% | 1,500,400 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.80% | 3,962,100 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.17% | 3,751,200 |