China International Fund Management Co., Ltd. - Cifm MSCI China A ETF (SHA:515770)
China · Delayed Price · Currency is CNY 1.404
+0.002 (0.14%)
Apr 13, 2026, 4:00 PM EDT
SHA:515770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.14% | 2,103,900 |
| Apr 10, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.01% | 1,701,300 |
| Apr 9, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | - | 654,800 |
| Apr 8, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 3.43% | 4,618,300 |
| Apr 7, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.22% | 2,127,700 |
| Apr 3, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.96% | 201,600 |
| Apr 2, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.80% | 2,268,800 |
| Apr 1, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.18% | 2,512,300 |
| Mar 31, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.73% | 271,400 |
| Mar 30, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.15% | 59,400 |
| Mar 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.52% | 161,100 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.09% | 1,588,100 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 484,300 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.36% | 2,406,800 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.31 | 1.40 | 1.40 | 1.01% | 357,900 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.43% | 3,227,400 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.56% | 3,267,900 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.07% | 2,318,600 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 2,299,200 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.14% | 862,000 |
| Mar 13, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.56% | 3,686,200 |
| Mar 12, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.35% | 1,901,900 |
| Mar 11, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 981,900 |
| Mar 10, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 911,900 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.77% | 3,291,500 |
| Mar 6, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.28% | 2,680,400 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 1.28% | 5,748,100 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.61% | 1,816,800 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.66% | 2,618,840 |
| Mar 2, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.42% | 1,637,100 |
| Feb 27, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 4,563,700 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.07% | 1,519,200 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.42% | 4,962,100 |
| Feb 24, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.20% | 3,565,600 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.32% | 4,289,700 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.14% | 7,329,300 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.21% | 1,694,000 |
| Feb 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.14% | 1,932,600 |
| Feb 9, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.63% | 2,811,000 |
| Feb 6, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.63% | 4,264,600 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.35% | 6,789,800 |
| Feb 4, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.99% | 2,227,200 |
| Feb 3, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 1.22% | 6,060,000 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 3,461,900 |
| Jan 30, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -1.25% | 5,060,400 |
| Jan 29, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.63% | 293,900 |
| Jan 28, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.28% | 1,404,300 |
| Jan 27, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.14% | 2,157,911 |
| Jan 26, 2026 | 1.43 | 1.48 | 1.42 | 1.43 | 1.43 | - | 102,311 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.14% | 5,882,900 |