CMF CSI 300 ETF (SHA:561930)
China · Delayed Price · Currency is CNY 1.549
-0.010 (-0.64%)
At close: Sep 23, 2026
SHA:561930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 1,284,700 |
| Sep 22, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.32% | 4,715,700 |
| Sep 21, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.71% | 486,300 |
| Sep 18, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.98% | 2,829,300 |
| Sep 17, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.39% | 2,709,600 |
| Sep 16, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.59% | 4,004,500 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.59% | 2,462,400 |
| Sep 14, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 3,827,400 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.71% | 7,087,100 |
| Sep 10, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.38% | 4,923,200 |
| Sep 9, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.19% | 11,672,500 |
| Sep 8, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.19% | 9,015,700 |
| Sep 7, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.45% | 3,296,300 |
| Sep 4, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.13% | 14,485,400 |
| Sep 3, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.06% | 6,569,400 |
| Sep 2, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -1.33% | 3,521,800 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.06% | 11,656,500 |
| Aug 31, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.13% | 12,021,800 |
| Aug 28, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | -0.32% | 9,554,800 |
| Aug 27, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.89% | 5,809,100 |
| Aug 26, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.77% | 7,576,600 |
| Aug 25, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.19% | 11,255,700 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.08% | 12,213,800 |
| Aug 21, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.58% | 6,661,700 |
| Aug 20, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.06% | 7,067,800 |
| Aug 19, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.49% | 12,440,200 |
| Aug 18, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.50% | 6,145,700 |
| Aug 17, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.70% | 6,752,800 |
| Aug 14, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.06% | 24,153,200 |
| Aug 13, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.44% | 6,235,400 |
| Aug 12, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 14,548,300 |
| Aug 11, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.75% | 8,568,500 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.19% | 4,645,200 |
| Aug 7, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.95% | 9,585,100 |
| Aug 6, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.06% | 48,410,600 |
| Aug 5, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 1.16% | 13,453,500 |
| Aug 4, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.04% | 23,017,600 |
| Aug 3, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.15% | 9,716,600 |
| Jul 31, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 1.17% | 20,277,800 |
| Jul 30, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.15% | 15,837,300 |
| Jul 29, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 0.52% | 10,505,800 |
| Jul 28, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.51% | 30,588,900 |
| Jul 27, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.21% | 5,600,800 |
| Jul 24, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.50% | 6,505,500 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 7,455,100 |
| Jul 22, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.19% | 48,050,600 |
| Jul 21, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 2.50% | 16,803,800 |
| Jul 20, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.63% | 9,732,200 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -3.21% | 41,246,700 |
| Jul 16, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.79% | 74,745,300 |