CMF China Merchants Li'an Emerging Asia Jingxuan ETF (SHA:520580)
China · Delayed Price · Currency is CNY 0.9280
+0.0040 (0.43%)
At close: Sep 23, 2026
SHA:520580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.43% | 5,283,100 |
| Sep 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | 4,532,900 |
| Sep 18, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 7,563,600 |
| Sep 17, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.22% | 7,188,500 |
| Sep 16, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.75% | 5,379,500 |
| Sep 15, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.64% | 4,681,400 |
| Sep 14, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.32% | 3,869,300 |
| Sep 11, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.85% | 4,956,600 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 2,746,200 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.11% | 1,550,300 |
| Sep 8, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 2,237,400 |
| Sep 7, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.74% | 4,384,500 |
| Sep 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.11% | 3,446,800 |
| Sep 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.32% | 3,559,920 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | 2,084,972 |
| Sep 1, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.42% | 3,329,900 |
| Aug 31, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 3,638,300 |
| Aug 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 3,029,000 |
| Aug 27, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.73% | 4,401,000 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.84% | 3,985,900 |
| Aug 25, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.10% | 3,918,072 |
| Aug 24, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.31% | 3,707,200 |
| Aug 21, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.63% | 5,489,020 |
| Aug 20, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.21% | 4,156,200 |
| Aug 19, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.52% | 2,737,386 |
| Aug 18, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.21% | 2,895,100 |
| Aug 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 2,929,300 |
| Aug 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,845,600 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 2,861,998 |
| Aug 12, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.10% | 2,610,600 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.73% | 4,674,499 |
| Aug 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | 7,074,776 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.73% | 4,770,500 |
| Aug 6, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 2,568,086 |
| Aug 5, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | 4,741,720 |
| Aug 4, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.31% | 2,951,500 |
| Aug 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | 4,805,108 |
| Jul 31, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.95% | 3,215,130 |
| Jul 30, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.53% | 2,605,300 |
| Jul 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.74% | 4,250,300 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.11% | 3,083,214 |
| Jul 27, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.75% | 2,527,300 |
| Jul 24, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.37% | 3,851,000 |
| Jul 23, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 2,508,800 |
| Jul 22, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.83% | 2,983,300 |
| Jul 21, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.84% | 2,291,046 |
| Jul 20, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 4,964,500 |
| Jul 17, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 15,742,599 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.10% | 1,892,558 |
| Jul 15, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.32% | 2,033,947 |