CM SSE Science and Techno Innovation Board 50 Enhanced Strategy ETF (SHA:588450)
China · Delayed Price · Currency is CNY 1.360
+0.005 (0.37%)
At close: Aug 5, 2025, 2:57 PM CST
SHA:588450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -1.24% | 6,395,200 |
| Aug 7, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | - | -0.36% | 5,832,500 |
| Aug 6, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | - | 0.81% | 7,473,700 |
| Aug 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.37% | 5,994,000 |
| Aug 4, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | - | 1.27% | 5,966,200 |
| Aug 1, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | - | -0.30% | 7,644,200 |
| Jul 31, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | - | -1.40% | 9,717,800 |
| Jul 30, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | - | -1.23% | 8,195,000 |
| Jul 29, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | - | 1.70% | 7,892,900 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | - | 0.30% | 5,941,100 |
| Jul 25, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | - | 1.27% | 11,206,000 |
| Jul 24, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | - | 1.14% | 9,628,200 |
| Jul 23, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | - | 0.92% | 14,212,400 |
| Jul 22, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | - | 1.16% | 8,320,000 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | - | 7,008,200 |
| Jul 18, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | - | - | 7,188,200 |
| Jul 17, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | 1.02% | 6,176,900 |
| Jul 16, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | - | -0.16% | 4,310,200 |
| Jul 15, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | - | 0.71% | 4,869,400 |
| Jul 14, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | - | -0.78% | 6,706,500 |
| Jul 11, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | 1.67% | 8,779,900 |
| Jul 10, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | - | -0.08% | 4,816,400 |
| Jul 9, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | - | -0.94% | 5,205,000 |
| Jul 8, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 1.68% | 3,971,400 |
| Jul 7, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | - | -0.48% | 1,875,600 |
| Jul 4, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | - | -0.55% | 4,524,700 |
| Jul 3, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.56% | 1,324,500 |
| Jul 2, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | - | -1.33% | 3,162,800 |
| Jul 1, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | - | -0.70% | 3,152,600 |
| Jun 30, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | - | 1.42% | 5,995,700 |
| Jun 27, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | -0.16% | 4,909,500 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | - | -0.78% | 6,101,800 |
| Jun 25, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | - | 2.24% | 7,133,600 |
| Jun 24, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | - | 1.71% | 5,239,300 |
| Jun 23, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 0.65% | 2,347,600 |
| Jun 20, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | - | -0.81% | 4,031,900 |
| Jun 19, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | - | -0.56% | 6,798,400 |
| Jun 18, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.73% | 4,546,400 |
| Jun 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | - | -0.57% | 3,615,900 |
| Jun 16, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.16% | 2,962,400 |
| Jun 13, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | - | -0.40% | 3,702,900 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | - | -0.48% | 3,385,000 |
| Jun 11, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | - | 0.08% | 3,225,600 |
| Jun 10, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | - | -1.81% | 5,342,700 |
| Jun 9, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | - | 0.63% | 5,501,200 |
| Jun 6, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | - | - | 2,395,900 |
| Jun 5, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | - | 1.20% | 4,440,600 |
| Jun 4, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 0.48% | 3,353,800 |
| Jun 3, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | - | 0.49% | 2,390,500 |
| May 30, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | - | -0.88% | 2,639,400 |