CMF China Merchants CSI Star And Chinext 50 ETF (SHA:588300)
China · Delayed Price · Currency is CNY 1.121
-0.001 (-0.09%)
At close: Sep 22, 2026
SHA:588300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.62% | 29,645,300 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.09% | 45,959,900 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 1.08% | 50,353,200 |
| Sep 18, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 46,120,508 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.64% | 28,071,600 |
| Sep 16, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.13% | 40,552,300 |
| Sep 15, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.28% | 31,246,900 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.77% | 27,538,900 |
| Sep 11, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | -0.19% | 33,417,500 |
| Sep 10, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.65% | 25,093,500 |
| Sep 9, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.28% | 24,113,100 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.54% | 35,013,500 |
| Sep 7, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.89% | 36,443,100 |
| Sep 4, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.92% | 36,759,100 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.18% | 26,609,800 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -2.25% | 31,481,300 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.51% | 26,438,700 |
| Aug 31, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.27% | 30,772,700 |
| Aug 28, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.57% | 33,283,900 |
| Aug 27, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 2.51% | 30,846,300 |
| Aug 26, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 44,068,600 |
| Aug 25, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | -0.54% | 29,690,500 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 43,432,500 |
| Aug 21, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.32% | 29,840,100 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 50,444,200 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -6.30% | 59,210,700 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 56,001,747 |
| Aug 17, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 3.44% | 37,037,800 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 1.10% | 28,834,600 |
| Aug 13, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -0.59% | 42,049,600 |
| Aug 12, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.72% | 37,807,600 |
| Aug 11, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.26% | 39,135,400 |
| Aug 10, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.35% | 40,683,800 |
| Aug 7, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.80% | 48,780,100 |
| Aug 6, 2026 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | -0.34% | 34,842,700 |
| Aug 5, 2026 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | 2.55% | 65,169,100 |
| Aug 4, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 5.46% | 56,206,100 |
| Aug 3, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -2.79% | 41,753,700 |
| Jul 31, 2026 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | 3.35% | 74,947,395 |
| Jul 30, 2026 | 1.11 | 1.13 | 1.05 | 1.08 | 1.08 | -5.29% | 88,778,295 |
| Jul 29, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | 0.53% | 51,586,800 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -7.91% | 57,051,300 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 2.17% | 39,914,510 |
| Jul 24, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -1.07% | 56,068,000 |
| Jul 23, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -1.06% | 30,541,100 |
| Jul 22, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -3.46% | 66,049,200 |
| Jul 21, 2026 | 1.19 | 1.27 | 1.14 | 1.27 | 1.27 | 8.73% | 77,630,810 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.12 | 1.17 | 1.17 | 1.04% | 96,651,800 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -7.15% | 108,366,300 |
| Jul 16, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -3.79% | 42,705,400 |