China International Fund Management Co., Ltd. - Cifm MSCI China A ETF (SHA:515770)
China · Delayed Price · Currency is CNY 1.399
+0.003 (0.21%)
At close: Sep 22, 2026
SHA:515770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.21% | 11,200 |
| Sep 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.79% | 60,900 |
| Sep 18, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.73% | 91,100 |
| Sep 17, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -0.36% | 1,167,000 |
| Sep 16, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.17% | 3,903,000 |
| Sep 15, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 5,259,500 |
| Sep 14, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.29% | 1,604,100 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -1.22% | 7,431,200 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.50% | 3,700 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.43% | 185,200 |
| Sep 8, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.07% | 2,678,400 |
| Sep 7, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.36% | 6,356,900 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.57% | 4,325,700 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.22% | 3,096,800 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.34% | 2,382,600 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.28% | 3,982,000 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.35% | 528,800 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | 3,524,700 |
| Aug 27, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.21% | 4,710,700 |
| Aug 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.08% | 11,100 |
| Aug 25, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.07% | 491,400 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.49% | 424,100 |
| Aug 21, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.64% | 21,000 |
| Aug 20, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.50% | 13,200 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -2.16% | 33,800 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.21% | 375,600 |
| Aug 17, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.48% | 576,500 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | 1,650,400 |
| Aug 13, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.49% | 898,600 |
| Aug 12, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.21% | 2,937,300 |
| Aug 11, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.42% | 1,340,600 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.42% | 786,100 |
| Aug 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 440,400 |
| Aug 6, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 251,300 |
| Aug 5, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.37% | 5,605,600 |
| Aug 4, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.17% | 219,100 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 4,963,500 |
| Jul 31, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.94% | 3,957,700 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -0.86% | 57,300 |
| Jul 29, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.93% | 148,200 |
| Jul 28, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | -0.99% | 176,800 |
| Jul 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.36% | 16,400 |
| Jul 24, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -2.03% | 61,400 |
| Jul 23, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.28% | 1,677,400 |
| Jul 22, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.56% | 2,267,200 |
| Jul 21, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.83% | 232,500 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.30 | 1.38 | 1.38 | -0.36% | 282,800 |
| Jul 17, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -2.74% | 387,700 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.86% | 768,200 |
| Jul 15, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.14% | 519,200 |