CM SSE Science and Techno Innovation Board 50 Enhanced Strategy ETF (SHA:588450)
China · Delayed Price · Currency is CNY 1.875
+0.036 (1.96%)
At close: Apr 14, 2026
SHA:588450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | 0.11% | 10,096,900 |
| Apr 14, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.96% | 9,132,200 |
| Apr 13, 2026 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | 0.99% | 8,360,600 |
| Apr 10, 2026 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 1.45% | 6,094,200 |
| Apr 9, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | -0.83% | 5,066,000 |
| Apr 8, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 5.79% | 4,495,100 |
| Apr 7, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 1.06% | 3,444,500 |
| Apr 3, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -0.65% | 2,947,400 |
| Apr 2, 2026 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -2.01% | 3,532,200 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 2.29% | 4,168,200 |
| Mar 31, 2026 | 1.72 | 1.75 | 1.69 | 1.70 | 1.70 | -2.02% | 3,776,000 |
| Mar 30, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | -0.86% | 4,460,900 |
| Mar 27, 2026 | 1.72 | 1.76 | 1.69 | 1.75 | 1.75 | 0.81% | 4,280,100 |
| Mar 26, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.31% | 3,521,900 |
| Mar 25, 2026 | 1.73 | 1.95 | 1.73 | 1.76 | 1.76 | 1.85% | 3,577,600 |
| Mar 24, 2026 | 1.72 | 1.74 | 1.67 | 1.73 | 1.73 | 1.59% | 4,407,000 |
| Mar 23, 2026 | 1.76 | 1.76 | 1.67 | 1.70 | 1.70 | -3.68% | 4,262,800 |
| Mar 20, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.84% | 3,921,100 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.55% | 4,723,300 |
| Mar 18, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.43% | 3,427,300 |
| Mar 17, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -1.99% | 4,407,500 |
| Mar 16, 2026 | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | 0.65% | 6,110,400 |
| Mar 13, 2026 | 1.85 | 1.92 | 1.83 | 1.84 | 1.84 | -0.43% | 4,519,100 |
| Mar 12, 2026 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -1.49% | 4,483,500 |
| Mar 11, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -0.79% | 4,761,500 |
| Mar 10, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.94% | 3,802,800 |
| Mar 9, 2026 | 1.83 | 1.88 | 1.80 | 1.86 | 1.86 | -1.27% | 4,793,400 |
| Mar 6, 2026 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | 0.32% | 2,239,300 |
| Mar 5, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 1.68% | 4,255,600 |
| Mar 4, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -0.43% | 3,833,700 |
| Mar 3, 2026 | 1.95 | 1.97 | 1.85 | 1.85 | 1.85 | -5.07% | 7,475,900 |
| Mar 2, 2026 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | -1.41% | 4,632,900 |
| Feb 27, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 0.35% | 4,244,100 |
| Feb 26, 2026 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 1.23% | 4,489,900 |
| Feb 25, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 0.62% | 4,675,800 |
| Feb 24, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -0.62% | 4,158,200 |
| Feb 13, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 5,232,600 |
| Feb 12, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.61% | 3,250,700 |
| Feb 11, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.72% | 3,562,500 |
| Feb 10, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.83% | 3,119,700 |
| Feb 9, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 2.23% | 2,994,100 |
| Feb 6, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | -0.74% | 3,943,000 |
| Feb 5, 2026 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | -1.09% | 4,353,200 |
| Feb 4, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.39% | 4,604,500 |
| Feb 3, 2026 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 1.35% | 3,913,700 |
| Feb 2, 2026 | 1.98 | 1.99 | 1.92 | 1.92 | 1.92 | -3.47% | 5,434,900 |
| Jan 30, 2026 | 1.99 | 2.00 | 1.93 | 1.99 | 1.99 | 0.10% | 7,468,600 |
| Jan 29, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -2.74% | 7,234,400 |
| Jan 28, 2026 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | 0.49% | 6,372,000 |
| Jan 27, 2026 | 2.02 | 2.04 | 1.98 | 2.03 | 2.03 | 0.54% | 4,916,100 |