CMF CSI ETF (SHA:515080)
China · Delayed Price · Currency is CNY 1.608
+0.016 (1.01%)
At close: Apr 21, 2026
SHA:515080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.06% | 157,015,800 |
| 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% | 221,522,100 |
| Apr 7, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.38% | 202,932,400 |
| Apr 3, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.50% | 265,010,300 |
| Apr 2, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.12% | 141,836,376 |
| Apr 1, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 166,833,100 |
| 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% | 154,726,800 |
| 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 | 1.64 | -0.66% | 186,225,820 |
| Mar 16, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.65 | -0.60% | 161,538,600 |
| Mar 13, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.66 | -0.65% | 173,986,700 |
| Mar 12, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.67 | 1.38% | 331,663,300 |
| Mar 11, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.65 | 1.40% | 210,224,900 |
| Mar 10, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.63 | -0.73% | 128,093,800 |
| Mar 9, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.64 | 0.06% | 263,472,400 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.64 | 0.18% | 117,518,200 |
| Mar 5, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.63 | -0.12% | 134,932,300 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.64 | -1.49% | 143,279,300 |
| Mar 3, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.66 | 0.78% | 275,854,200 |
| Mar 2, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.65 | 1.34% | 169,574,700 |
| Feb 27, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.63 | 0.86% | 107,411,400 |
| Feb 26, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.61 | -0.12% | 96,837,390 |
| Feb 25, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.61 | 0.56% | 173,653,200 |
| Feb 24, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.61 | 1.31% | 111,628,900 |
| Feb 13, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.58 | -1.36% | 119,797,400 |
| Feb 12, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.61 | -0.25% | 117,231,500 |
| Feb 11, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.61 | 0.68% | 125,744,700 |
| Feb 10, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.60 | 0.44% | 77,276,100 |
| Feb 9, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | 0.56% | 152,045,600 |
| Feb 6, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.58 | -0.37% | 107,996,000 |
| Feb 5, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.59 | -0.31% | 130,066,400 |
| Feb 4, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.59 | 2.75% | 260,637,900 |
| Feb 3, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | 0.64% | 168,064,500 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.54 | -3.05% | 273,592,100 |
| Jan 30, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.59 | -0.93% | 171,988,000 |