CMF CSI 300 Enchanced Strategy ETF (SHA:561990)
China · Delayed Price · Currency is CNY 1.016
+0.007 (0.69%)
At close: Sep 22, 2026
SHA:561990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 13,909,600 |
| Sep 22, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 16,781,600 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.40% | 15,415,000 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.21% | 24,288,300 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 12,048,600 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 16,177,600 |
| Sep 15, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 26,016,900 |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 21,202,800 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.28% | 19,011,800 |
| Sep 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.39% | 25,114,000 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 12,126,100 |
| Sep 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 19,162,600 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.39% | 13,684,800 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.20% | 21,573,300 |
| Sep 3, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 18,381,800 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.65% | 13,620,700 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.19% | 12,044,700 |
| Aug 31, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 16,619,100 |
| Aug 28, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.19% | 16,644,400 |
| Aug 27, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.28% | 36,713,400 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.79% | 20,894,000 |
| Aug 25, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 13,406,700 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.17% | 21,368,200 |
| Aug 21, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 16,506,700 |
| Aug 20, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.40% | 11,125,100 |
| Aug 19, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.70% | 36,491,400 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.29% | 14,298,400 |
| Aug 17, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.66% | 24,052,000 |
| Aug 14, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.10% | 15,727,800 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.68% | 30,350,700 |
| Aug 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.88% | 19,612,400 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 12,971,800 |
| Aug 10, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.10% | 14,577,915 |
| Aug 7, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 18,760,700 |
| Aug 6, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.39% | 34,154,915 |
| Aug 5, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.40% | 31,104,600 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.36% | 26,080,900 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.11% | 15,356,400 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.13% | 18,940,000 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.11% | 26,462,600 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.61% | 22,846,200 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.68% | 25,984,100 |
| Jul 27, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.51% | 13,442,600 |
| Jul 24, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.78% | 28,764,400 |
| Jul 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 25,232,300 |
| Jul 22, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.40% | 23,827,100 |
| Jul 21, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 2.87% | 30,423,500 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 0.51% | 28,434,800 |
| Jul 17, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.09% | 35,672,300 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.67% | 26,270,400 |