CMF Cmf Central-Soes Return ETF (SHA:561960)
China · Delayed Price · Currency is CNY 1.297
-0.009 (-0.69%)
At close: Sep 22, 2026
SHA:561960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.93% | 246,500 |
| Sep 22, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.69% | 149,800 |
| Sep 21, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.40% | 60,797 |
| Sep 18, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.08% | 363,500 |
| Sep 17, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.08% | 1,848,600 |
| Sep 16, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.47% | 1,343,800 |
| Sep 15, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 110,400 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 1,086,200 |
| Sep 11, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.22% | 1,826,597 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.83% | 304,700 |
| Sep 9, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.38% | 2,025,998 |
| Sep 8, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.40% | 971,200 |
| Sep 7, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.54% | 2,005,276 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 631,088 |
| Sep 3, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.62% | 675,800 |
| Sep 2, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.45% | 1,342,900 |
| Sep 1, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.31% | 708,711 |
| Aug 31, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 204,199 |
| Aug 28, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.08% | 374,197 |
| Aug 27, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 131,189 |
| Aug 26, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.23% | 137,497 |
| Aug 25, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.24% | 133,500 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | 692,500 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 613,299 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 134,800 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | 418,099 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.03% | 347,800 |
| Aug 17, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.36% | 318,213 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.24% | 67,796 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.27% | 366,399 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.08% | 542,200 |
| Aug 11, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.47% | 685,300 |
| Aug 10, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.12% | 785,758 |
| Aug 7, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.32% | 484,500 |
| Aug 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.32% | 786,597 |
| Aug 5, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.57% | 926,400 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.04% | 209,300 |
| Aug 3, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 227,900 |
| Jul 31, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.24% | 757,599 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.13% | 293,000 |
| Jul 29, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.80% | 961,800 |
| Jul 28, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.49% | 35,800 |
| Jul 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.07% | 1,254,676 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.02% | 1,749,400 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.49% | 1,688,196 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.23% | 2,401,192 |
| Jul 21, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 5,520,492 |
| Jul 20, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 2.35% | 10,570,400 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 2,110,895 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.57% | 414,200 |