Skip to main content
logo
CMF CM CSI Livestock Breeding ETF (SHA:516670)
China flag China · Delayed Price · Currency is CNY
0.6950
+0.0060 (0.87%)
Last updated: Aug 5, 2025

SHA:516670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.700.700.700.70-0.57%39,487,000
Aug 7, 20250.700.700.690.70--0.14%40,070,200
Aug 6, 20250.700.700.690.70-0.29%16,259,200
Aug 5, 20250.690.700.690.70-1.02%26,942,600
Aug 4, 20250.680.690.680.69-0.44%16,904,500
Aug 1, 20250.680.690.680.69--0.15%24,864,800
Jul 31, 20250.700.700.680.69--1.58%30,940,200
Jul 30, 20250.690.700.690.70-0.72%21,204,400
Jul 29, 20250.700.700.690.69--1.14%33,738,400
Jul 28, 20250.700.710.700.70--0.43%174,512,300
Jul 25, 20250.700.710.700.70--0.14%44,986,800
Jul 24, 20250.700.710.700.71--39,916,800
Jul 23, 20250.710.720.700.71--0.28%53,764,300
Jul 22, 20250.690.710.690.71-1.73%57,927,400
Jul 21, 20250.680.700.680.70-1.91%24,418,000
Jul 18, 20250.680.680.680.68--28,602,200
Jul 17, 20250.680.680.680.68-0.74%42,675,700
Jul 16, 20250.670.680.670.68-0.89%119,343,200
Jul 15, 20250.680.680.670.67--1.03%45,451,700
Jul 14, 20250.680.680.670.68-0.30%26,672,700
Jul 11, 20250.670.680.670.68-0.30%34,665,000
Jul 10, 20250.680.680.670.67-0.30%38,688,100
Jul 9, 20250.670.680.670.67-0.30%27,184,600
Jul 8, 20250.670.670.660.67-0.30%42,737,500
Jul 7, 20250.670.670.670.67--29,733,000
Jul 4, 20250.670.670.670.67--35,141,200
Jul 3, 20250.670.670.660.67-0.45%49,485,900
Jul 2, 20250.660.670.660.67-1.06%33,301,400
Jul 1, 20250.660.660.660.66-0.30%17,026,300
Jun 30, 20250.650.660.650.66-0.46%22,970,200
Jun 27, 20250.650.660.650.65-0.15%19,453,000
Jun 26, 20250.660.660.650.65--0.46%58,649,700
Jun 25, 20250.660.660.650.66--30,711,200
Jun 24, 20250.650.660.650.66-0.92%17,981,800
Jun 23, 20250.650.650.640.65-0.15%56,813,200
Jun 20, 20250.650.650.650.65-0.15%28,235,300
Jun 19, 20250.660.660.650.65--1.22%41,474,700
Jun 18, 20250.660.660.650.66--1.06%34,978,700
Jun 17, 20250.660.670.660.66--29,956,800
Jun 16, 20250.670.670.660.66--0.45%30,146,600
Jun 13, 20250.670.670.660.67--1.04%19,749,800
Jun 12, 20250.680.680.670.67--1.03%73,749,500
Jun 11, 20250.670.680.670.68-1.80%53,477,700
Jun 10, 20250.670.670.660.67--0.15%29,489,300
Jun 9, 20250.660.670.660.67-1.21%34,542,300
Jun 6, 20250.660.670.660.66-0.15%36,015,900
Jun 5, 20250.670.670.660.66--1.93%51,772,200
Jun 4, 20250.670.670.660.67-0.75%53,831,600
Jun 3, 20250.660.670.650.67-1.52%54,088,200
May 30, 20250.650.660.650.66-1.39%39,128,500