CMF CSI 300 ESG ETF (SHA:561900)
China · Delayed Price · Currency is CNY 0.9620
-0.0030 (-0.31%)
At close: Sep 23, 2026
SHA:561900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | 3,325,900 |
| Sep 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 3,618,200 |
| Sep 21, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.62% | 4,223,800 |
| Sep 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95% | 6,626,400 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 3,075,200 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.63% | 4,285,000 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 2,995,900 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 11,155,700 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.83% | 7,396,800 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 3,051,900 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 2,779,500 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 2,198,800 |
| Sep 7, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 2,726,500 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 2,666,300 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 2,129,400 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.42% | 7,386,400 |
| Sep 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 3,145,700 |
| Aug 31, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.10% | 3,558,500 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 2,700,300 |
| Aug 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.92% | 2,800,800 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.82% | 3,468,600 |
| Aug 25, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 2,346,800 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.32% | 2,396,300 |
| Aug 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.31% | 1,769,600 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | 3,857,400 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.58% | 5,833,400 |
| Aug 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 3,025,100 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.61% | 2,052,500 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 3,373,700 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.70% | 2,878,000 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.70% | 2,462,500 |
| Aug 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 1,673,000 |
| Aug 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 6,566,600 |
| Aug 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 3,531,700 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 2,396,800 |
| Aug 5, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 733,000 |
| Aug 4, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.92% | 2,318,700 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 4,032,200 |
| Jul 31, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.72% | 3,466,900 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.41% | 2,349,300 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.12% | 6,018,100 |
| Jul 28, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.49% | 3,216,000 |
| Jul 27, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.80% | 1,070,000 |
| Jul 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.48% | 2,789,400 |
| Jul 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.40% | 2,831,300 |
| Jul 22, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.40% | 4,388,000 |
| Jul 21, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.85% | 2,147,300 |
| Jul 20, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.65% | 2,464,300 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.10% | 5,654,300 |
| Jul 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.67% | 6,072,500 |