Skip to main content
logo
CMF China Merchants CSI Star And Chinext 50 ETF (SHA:588300)
China flag China · Delayed Price · Currency is CNY
0.7000
0.00 (0.00%)
At close: Aug 19, 2025, 2:57 PM CST

SHA:588300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.710.760.710.76-7.17%224,186,100
Aug 21, 20250.710.720.710.71--71,099,170
Aug 20, 20250.690.710.690.71-1.57%127,874,200
Aug 19, 20250.700.710.700.70--83,356,100
Aug 18, 20250.680.710.680.70-2.34%115,236,400
Aug 15, 20250.670.690.670.68-1.33%70,117,500
Aug 14, 20250.680.690.670.68-0.15%96,019,900
Aug 13, 20250.650.680.650.67-3.06%101,982,700
Aug 12, 20250.640.660.640.65-2.19%86,137,900
Aug 11, 20250.630.640.630.64-1.59%53,238,400
Aug 8, 20250.630.630.630.63--0.63%41,523,500
Aug 7, 20250.640.640.630.63--0.16%44,298,900
Aug 6, 20250.630.640.630.64-0.63%24,711,300
Aug 5, 20250.630.630.630.63-0.16%36,351,400
Aug 4, 20250.620.630.620.63-0.64%43,035,000
Aug 1, 20250.630.640.620.63--0.95%70,712,200
Jul 31, 20250.640.650.630.63--1.10%59,635,900
Jul 30, 20250.650.650.640.64--1.54%81,413,400
Jul 29, 20250.630.650.630.65-2.69%98,778,400
Jul 28, 20250.630.630.630.63-0.64%58,132,000
Jul 25, 20250.620.630.620.63-0.80%70,801,000
Jul 24, 20250.620.620.620.62-1.14%63,510,600
Jul 23, 20250.610.620.610.62--79,369,100
Jul 22, 20250.610.620.610.62-0.82%54,140,700
Jul 21, 20250.610.610.610.61-0.33%44,422,600
Jul 18, 20250.610.620.610.61-0.33%52,440,200
Jul 17, 20250.600.610.600.61-1.85%66,860,800
Jul 16, 20250.600.610.600.60-0.17%79,667,700
Jul 15, 20250.590.600.590.60-2.06%75,519,000
Jul 14, 20250.580.590.580.58--0.17%34,626,700
Jul 11, 20250.580.590.580.58-0.86%51,071,100
Jul 10, 20250.580.580.580.58-0.17%131,942,100
Jul 9, 20250.580.580.580.58--0.17%51,987,200
Jul 8, 20250.570.580.570.58-2.30%69,566,000
Jul 7, 20250.570.570.560.57--1.22%41,964,300
Jul 4, 20250.570.580.570.57--0.17%43,211,500
Jul 3, 20250.570.580.570.57-1.06%39,217,400
Jul 2, 20250.580.580.570.57--1.22%22,344,800
Jul 1, 20250.580.580.570.58--0.52%47,937,800
Jun 30, 20250.570.580.570.58-1.58%53,591,600
Jun 27, 20250.570.570.570.57-0.53%58,427,600
Jun 26, 20250.570.580.570.57--0.18%52,770,800
Jun 25, 20250.560.570.560.57-1.80%74,046,200
Jun 24, 20250.550.560.550.56-1.64%47,646,300
Jun 23, 20250.540.550.540.55-0.37%25,406,200
Jun 20, 20250.550.550.550.55--0.73%22,228,000
Jun 19, 20250.550.560.550.55--0.54%39,850,200
Jun 18, 20250.550.560.550.55-0.73%38,407,600
Jun 17, 20250.550.550.550.55--0.90%30,600,290
Jun 16, 20250.550.560.550.55-0.54%25,043,600