CMF CSI ETF (SHA:515080)
China · Delayed Price · Currency is CNY 1.592
-0.005 (-0.31%)
May 15, 2026, 4:00 PM EDT
SHA:515080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 236,489,600 |
| May 14, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.75% | 189,208,800 |
| May 13, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.49% | 247,770,700 |
| May 12, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.06% | 215,675,520 |
| May 11, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 275,452,340 |
| May 8, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.31% | 172,846,920 |
| May 7, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.58% | 275,198,800 |
| May 6, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.49% | 194,172,480 |
| Apr 30, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.30% | 154,700,200 |
| Apr 29, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.98% | 183,178,700 |
| Apr 28, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 0.87% | 165,840,800 |
| Apr 27, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.25% | 128,028,300 |
| Apr 24, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 125,101,200 |
| Apr 23, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.56% | 208,655,200 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.12% | 163,193,300 |
| Apr 21, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.01% | 191,439,400 |
| Apr 20, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.06% | 157,015,860 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.69% | 159,872,500 |
| Apr 16, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.25% | 197,653,400 |
| Apr 15, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.44% | 184,583,200 |
| Apr 14, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.25% | 136,669,800 |
| Apr 13, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.13% | 130,481,200 |
| Apr 10, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.13% | 164,489,400 |
| Apr 9, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 156,184,000 |
| Apr 8, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.69% | 221,522,200 |
| Apr 7, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.38% | 202,932,470 |
| Apr 3, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.50% | 265,010,330 |
| Apr 2, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.12% | 141,836,380 |
| Apr 1, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 166,833,140 |
| Mar 31, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.11% | 207,337,600 |
| Mar 30, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.06% | 152,631,400 |
| Mar 27, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.19% | 130,016,400 |
| Mar 26, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.06% | 154,726,830 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.25% | 213,948,600 |
| Mar 24, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.33% | 258,498,300 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.36% | 300,394,700 |
| Mar 20, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.43% | 134,500,500 |
| Mar 19, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 157,277,800 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -1.57% | 203,856,100 |
| Mar 17, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.66% | 186,225,820 |
| Mar 16, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 161,538,600 |
| Mar 13, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.65% | 173,986,700 |
| Mar 12, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.38% | 331,663,330 |
| Mar 11, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.40% | 210,224,990 |
| Mar 10, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.73% | 128,093,850 |
| Mar 9, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | 0.06% | 263,472,410 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.18% | 117,518,280 |
| Mar 5, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.12% | 134,932,370 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.49% | 143,279,330 |
| Mar 3, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 0.78% | 275,854,200 |