CMF CSI ETF (SHA:515080)
China · Delayed Price · Currency is CNY 1.581
+0.007 (0.44%)
At close: Nov 25, 2025
SHA:515080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.44% | 136,234,800 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.57% | 211,038,544 |
| Nov 21, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.55% | 261,713,146 |
| Nov 20, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.25% | 138,710,700 |
| Nov 19, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.12% | 143,878,700 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.35% | 167,284,600 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.49% | 110,119,600 |
| Nov 14, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.49% | 92,977,600 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.06% | 122,516,800 |
| Nov 12, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.24% | 109,349,000 |
| Nov 11, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.18% | 107,819,100 |
| Nov 10, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.67% | 111,576,600 |
| Nov 7, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.25% | 83,069,570 |
| Nov 6, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.18% | 104,844,500 |
| Nov 5, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.49% | 112,533,000 |
| Nov 4, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.25% | 157,888,100 |
| Nov 3, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.06% | 135,847,000 |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 112,016,500 |
| Oct 30, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.44% | 127,482,400 |
| Oct 29, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -0.06% | 221,795,900 |
| Oct 28, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.56% | 146,143,700 |
| Oct 27, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.56% | 159,881,700 |
| Oct 24, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.37% | 144,606,500 |
| Oct 23, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.75% | 159,659,300 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.06% | 89,926,000 |
| Oct 21, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.06% | 122,996,500 |
| Oct 20, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.76% | 257,827,100 |
| Oct 17, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.69% | 210,592,600 |
| Oct 16, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 197,804,800 |
| Oct 15, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.44% | 126,349,200 |
| Oct 14, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.89% | 248,867,600 |
| Oct 13, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -0.19% | 187,111,900 |
| Oct 10, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.03% | 184,079,600 |
| Oct 9, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.58% | 150,939,500 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.26% | 106,531,100 |
| Sep 29, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.58% | 154,710,800 |
| Sep 26, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | 90,045,100 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.52% | 115,424,800 |
| Sep 24, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.26% | 105,194,000 |
| Sep 23, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.26% | 129,128,900 |
| Sep 22, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.58% | 105,286,400 |
| Sep 19, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.72% | 100,215,300 |
| Sep 18, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.66% | 249,637,500 |
| Sep 17, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.76% | 125,187,200 |
| Sep 16, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.56 | 0.06% | 114,007,100 |
| Sep 15, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.56 | -0.32% | 112,201,500 |
| Sep 12, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.56 | -0.50% | 114,762,500 |
| Sep 11, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.57 | 0.44% | 138,199,200 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.57 | -0.38% | 99,608,170 |
| Sep 9, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.57 | 0.13% | 80,371,800 |