CMF A500 Index Fund (SHA:560610)
China · Delayed Price · Currency is CNY 1.170
-0.007 (-0.59%)
At close: Sep 23, 2026
SHA:560610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.09% | 90,711,800 |
| Sep 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.60% | 50,923,500 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.21% | 67,676,356 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 73,970,500 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.78% | 53,484,763 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 67,303,747 |
| Sep 14, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.52% | 98,317,741 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -1.19% | 98,336,900 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.42% | 55,236,400 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | 52,942,900 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.25% | 67,730,351 |
| Sep 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.86% | 75,198,430 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.51% | 65,599,650 |
| Sep 3, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | 90,574,150 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.51% | 75,824,700 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.25% | 74,492,053 |
| Aug 31, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 81,524,700 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 77,648,000 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.93% | 134,189,500 |
| Aug 26, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.02% | 135,996,353 |
| Aug 25, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.17% | 189,074,664 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 143,651,700 |
| Aug 21, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.67% | 70,139,800 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 80,569,500 |
| Aug 19, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -3.42% | 128,221,500 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.24% | 108,399,452 |
| Aug 17, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.90% | 156,259,500 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.08% | 59,268,800 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.66% | 80,476,889 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 61,171,909 |
| Aug 11, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 69,538,312 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.33% | 194,627,800 |
| Aug 7, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.25% | 80,477,000 |
| Aug 6, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.25% | 78,780,300 |
| Aug 5, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 226,285,900 |
| Aug 4, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.81% | 249,495,296 |
| Aug 3, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.11% | 88,374,200 |
| Jul 31, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 1.21% | 66,264,558 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -1.53% | 78,390,200 |
| Jul 29, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.68% | 69,003,206 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.99% | 106,077,650 |
| Jul 27, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.69% | 95,666,500 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.82% | 69,139,000 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.08% | 71,747,700 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.25% | 99,400,400 |
| Jul 21, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.69% | 141,116,254 |
| Jul 20, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.43% | 112,167,218 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.81% | 179,717,456 |
| Jul 16, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -2.11% | 124,254,018 |
| Jul 15, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.48% | 93,199,300 |