CMF CSI ETF (SHA:515080)
China · Delayed Price · Currency is CNY 1.543
-0.013 (-0.84%)
At close: Sep 23, 2026
SHA:515080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.84% | 158,256,500 |
| Sep 22, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.06% | 289,108,600 |
| Sep 21, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.17% | 195,693,699 |
| Sep 18, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.13% | 187,640,900 |
| Sep 17, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.58% | 216,381,893 |
| Sep 16, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.45% | 244,993,000 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.56 | -0.57% | 186,005,500 |
| Sep 14, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.57 | -0.32% | 182,185,809 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.57 | -1.61% | 304,031,978 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.60 | -0.56% | 141,903,700 |
| Sep 9, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.61 | 1.00% | 291,251,906 |
| Sep 8, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.59 | 1.39% | 198,044,000 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.57 | -1.31% | 280,120,486 |
| Sep 4, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.59 | 0.31% | 128,118,282 |
| Sep 3, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.58 | 0.25% | 217,137,379 |
| Sep 2, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.58 | -1.54% | 265,055,565 |
| Sep 1, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.60 | -0.12% | 443,727,193 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | 0.50% | 227,605,179 |
| Aug 28, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.60 | 0.25% | 193,392,530 |
| Aug 27, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.59 | 0.25% | 206,009,499 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.59 | 0.75% | 219,200,700 |
| Aug 25, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.58 | -0.50% | 226,903,100 |
| Aug 24, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.59 | 1.26% | 340,188,700 |
| Aug 21, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.57 | -0.19% | 164,899,800 |
| Aug 20, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.57 | 0.70% | 228,384,445 |
| Aug 19, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.56 | 0.38% | 277,638,198 |
| Aug 18, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.55 | 0.58% | 306,164,630 |
| Aug 17, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | 0.26% | 185,760,800 |
| Aug 14, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.54 | 0.39% | 162,328,900 |
| Aug 13, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.53 | -1.02% | 191,270,502 |
| Aug 12, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.55 | -0.25% | 155,315,900 |
| Aug 11, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.55 | -0.51% | 238,515,700 |
| Aug 10, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | 1.15% | 219,671,371 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | -0.26% | 202,422,871 |
| Aug 6, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.55 | 1.23% | 280,009,500 |
| Aug 5, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.53 | -0.26% | 259,161,857 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.53 | -1.46% | 333,755,234 |
| Aug 3, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.56 | -0.38% | 218,857,198 |
| Jul 31, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.56 | - | 297,404,919 |
| Jul 30, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | 1.02% | 283,564,980 |
| Jul 29, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.55 | 1.50% | 322,968,028 |
| Jul 28, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.52 | - | 208,454,738 |
| Jul 27, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.52 | 0.46% | 164,002,300 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.52 | -1.54% | 236,157,800 |
| Jul 23, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.54 | 0.97% | 249,102,836 |
| Jul 22, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.53 | 1.05% | 296,298,040 |
| Jul 21, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.51 | -0.85% | 409,549,767 |
| Jul 20, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.52 | 2.95% | 395,026,000 |
| Jul 17, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.48 | -0.53% | 326,773,600 |
| Jul 16, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.49 | -0.99% | 256,094,000 |