CM SSE Science and Techno Innovation Board 50 Enhanced Strategy ETF (SHA:588450)
China · Delayed Price · Currency is CNY 1.883
+0.006 (0.32%)
Mar 6, 2026, 4:00 PM EST
SHA:588450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 2.04 | 2.07 | 2.01 | 2.02 | 2.02 | -0.98% | 2,764,200 |
| Jan 23, 2026 | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | 0.69% | 4,450,400 |
| Jan 22, 2026 | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | 0.69% | 7,364,200 |
| Jan 21, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.60% | 11,898,300 |
| Jan 20, 2026 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -1.47% | 8,791,800 |
| Jan 19, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.30% | 12,430,400 |
| Jan 16, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 1.43% | 5,490,100 |
| Jan 15, 2026 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 0.05% | 6,830,100 |
| Jan 14, 2026 | 1.91 | 2.00 | 1.91 | 1.95 | 1.95 | 1.93% | 8,105,000 |
| Jan 13, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -2.45% | 4,579,000 |
| Jan 12, 2026 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 2.40% | 3,327,200 |
| Jan 9, 2026 | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | 1.75% | 13,843,200 |
| Jan 8, 2026 | 1.86 | 1.91 | 1.84 | 1.88 | 1.88 | 1.24% | 9,388,700 |
| Jan 7, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 1.03% | 9,571,400 |
| Jan 6, 2026 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | 1.83% | 9,569,800 |
| Jan 5, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 4.21% | 8,953,600 |
| Dec 31, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.23% | 4,164,500 |
| Dec 30, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.81% | 4,516,800 |
| Dec 29, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.12% | 3,625,800 |
| Dec 26, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.17% | 6,975,300 |
| Dec 25, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.70% | 3,961,300 |
| Dec 24, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.94% | 4,448,800 |
| Dec 23, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | - | 2,414,700 |
| Dec 22, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 2.04% | 6,527,000 |
| Dec 19, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | 0.30% | 3,303,200 |
| Dec 18, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 3,406,800 |
| Dec 17, 2025 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 2.37% | 4,132,200 |