CMF Construction Machinery ETF (SHA:560920)
China · Delayed Price · Currency is CNY 0.9240
-0.0040 (-0.43%)
At close: Sep 22, 2026
SHA:560920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.76% | 3,634,003 |
| Sep 22, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.43% | 2,618,600 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.32% | 3,144,402 |
| Sep 18, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 3,207,400 |
| Sep 17, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 3,620,400 |
| Sep 16, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -2.65% | 5,909,602 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.25% | 3,363,600 |
| Sep 14, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 3,349,905 |
| Sep 11, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -1.75% | 5,085,400 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 2,685,900 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.13% | 2,905,600 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 1,051,101 |
| Sep 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.14% | 3,454,700 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.42% | 2,757,900 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 3,626,100 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.64% | 3,801,300 |
| Sep 1, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 2,250,413 |
| Aug 31, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 2,429,000 |
| Aug 28, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.10% | 1,844,700 |
| Aug 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.93% | 1,535,100 |
| Aug 26, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 3,190,703 |
| Aug 25, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 2,678,002 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.94% | 2,691,900 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 3,709,000 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 955,900 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.39% | 2,313,506 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 3,434,210 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.11% | 2,132,209 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | 3,050,600 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.58% | 1,689,435 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 2,483,305 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.27% | 3,318,827 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.59% | 5,144,399 |
| Aug 7, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.30% | 1,893,919 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 2,663,226 |
| Aug 5, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.40% | 5,399,454 |
| Aug 4, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.67% | 5,286,182 |
| Aug 3, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.10% | 3,635,475 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.60% | 9,366,762 |
| Jul 30, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.20% | 1,828,834 |
| Jul 29, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.46% | 6,531,843 |
| Jul 28, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.41% | 3,758,207 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 602,704 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.70% | 3,624,672 |
| Jul 23, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.25% | 5,082,228 |
| Jul 22, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.10% | 3,671,631 |
| Jul 21, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.16% | 4,352,313 |
| Jul 20, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.32% | 2,909,137 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.87% | 3,943,946 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.61% | 2,931,700 |