CMF CSI 300 ESG ETF (SHA:561900)
China · Delayed Price · Currency is CNY 1.021
-0.015 (-1.45%)
Jun 1, 2026, 4:00 PM EDT
SHA:561900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.57% | 5,494,100 |
| Jun 1, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.45% | 3,001,200 |
| May 29, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 5,521,500 |
| May 28, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.48% | 4,117,100 |
| May 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.38% | 8,510,800 |
| May 26, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.77% | 5,706,400 |
| May 25, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.37% | 5,280,400 |
| May 22, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.89% | 4,865,600 |
| May 21, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.07% | 5,442,900 |
| May 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,854,100 |
| May 19, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.59% | 5,765,000 |
| May 18, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 5,559,800 |
| May 15, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -2.19% | 4,580,700 |
| May 14, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.10% | 4,076,500 |
| May 13, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.16% | 9,479,000 |
| May 12, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 6,029,300 |
| May 11, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.07% | 5,839,900 |
| May 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.59% | 2,569,600 |
| May 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.20% | 2,220,500 |
| May 6, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.09% | 2,480,500 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,492,600 |
| Apr 29, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.10% | 4,199,600 |
| Apr 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.60% | 977,700 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 1,278,300 |
| Apr 24, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,021,100 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,655,500 |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 2,464,100 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 7,411,800 |
| Apr 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 4,924,800 |
| Apr 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 3,028,800 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 2,023,300 |
| Apr 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 2,277,000 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 1,264,800 |
| Apr 13, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 636,100 |
| Apr 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.56% | 917,700 |
| Apr 9, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 577,100 |
| Apr 8, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.99% | 254,800 |
| Apr 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.32% | 181,100 |
| Apr 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.74% | 74,300 |
| Apr 2, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.94% | 131,900 |
| Apr 1, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.16% | 300,600 |
| Mar 31, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.53% | 271,600 |
| Mar 30, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 79,900 |
| Mar 27, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.21% | 44,000 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 213,900 |
| Mar 25, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.37% | 334,100 |
| Mar 24, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -1.56% | 670,500 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -0.41% | 435,000 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 559,500 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.22% | 545,500 |