CMF SSE Composite Index Enhanced Strategy ETF (SHA:563930)
China · Delayed Price · Currency is CNY 1.067
+0.005 (0.47%)
At close: Sep 22, 2026
SHA:563930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.37% | 389,600 |
| Sep 22, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 1,121,900 |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.57% | 1,021,400 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.05% | 1,565,200 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.29% | 1,048,000 |
| Sep 16, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 1,171,500 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.57% | 991,800 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | 1,775,600 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.13% | 2,371,800 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 1,794,700 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 1,009,000 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.19% | 2,356,500 |
| Sep 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | 610,600 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.09% | 3,094,500 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.09% | 766,100 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.49% | 3,898,700 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.09% | 1,210,400 |
| Aug 31, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.66% | 528,400 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 5,234,900 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.04% | 3,953,100 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.76% | 1,148,800 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 1,951,000 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.76% | 3,914,700 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,943,200 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.86% | 4,744,400 |
| Aug 19, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -2.33% | 5,174,600 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.28% | 1,527,700 |
| Aug 17, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.51% | 3,080,800 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.57% | 1,823,100 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.66% | 4,026,300 |
| Aug 12, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.76% | 8,129,000 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 5,916,600 |
| Aug 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.86% | 1,640,000 |
| Aug 7, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.35% | 6,029,400 |
| Aug 6, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.78% | 2,458,300 |
| Aug 5, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.48% | 3,389,500 |
| Aug 4, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,887,900 |
| Aug 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 1,967,700 |
| Jul 31, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.31% | 2,532,800 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.60% | 2,453,200 |
| Jul 29, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 1,983,500 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 1,640,200 |
| Jul 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 1,712,300 |
| Jul 24, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.08% | 3,027,700 |
| Jul 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.31% | 1,908,000 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.40% | 3,401,200 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 1.43% | 3,816,000 |
| Jul 20, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.93% | 3,912,300 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 8,424,100 |
| Jul 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.19% | 2,976,000 |