CMF Star Composite Index ETF (SHA:589770)
China · Delayed Price · Currency is CNY 1.602
+0.004 (0.25%)
At close: Sep 22, 2026
SHA:589770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | 0.25% | 5,833,000 |
| Sep 21, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.57% | 5,820,300 |
| Sep 18, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 3.05% | 8,315,500 |
| Sep 17, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -0.19% | 7,235,400 |
| Sep 16, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.55% | 6,638,000 |
| Sep 15, 2026 | 1.47 | 1.52 | 1.44 | 1.49 | 1.49 | 0.74% | 8,567,700 |
| Sep 14, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -0.07% | 9,773,800 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.72% | 11,387,200 |
| Sep 10, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -1.11% | 10,542,900 |
| Sep 9, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -0.78% | 17,008,200 |
| Sep 8, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.84% | 9,747,000 |
| Sep 7, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 1.44% | 5,102,000 |
| Sep 4, 2026 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -1.86% | 8,143,400 |
| Sep 3, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.13% | 6,948,300 |
| Sep 2, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.20% | 12,471,200 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -2.17% | 14,754,700 |
| Aug 31, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 1.32% | 6,287,200 |
| Aug 28, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -1.30% | 8,266,600 |
| Aug 27, 2026 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | 3.60% | 8,675,500 |
| Aug 26, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 14,005,900 |
| Aug 25, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | 0.06% | 14,448,500 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -3.13% | 13,674,300 |
| Aug 21, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 0.19% | 14,232,500 |
| Aug 20, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | 0.13% | 13,993,200 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -7.12% | 23,091,400 |
| Aug 18, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.41% | 20,236,800 |
| Aug 17, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 4.15% | 10,722,800 |
| Aug 14, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | 0.74% | 7,634,500 |
| Aug 13, 2026 | 1.64 | 1.68 | 1.63 | 1.63 | 1.63 | -0.85% | 13,623,200 |
| Aug 12, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.42% | 5,990,700 |
| Aug 11, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 10,146,900 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.12% | 19,218,800 |
| Aug 7, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 3.34% | 15,919,500 |
| Aug 6, 2026 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 1.28% | 14,818,600 |
| Aug 5, 2026 | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | 4.75% | 13,576,900 |
| Aug 4, 2026 | 1.45 | 1.51 | 1.44 | 1.50 | 1.50 | 4.40% | 15,334,800 |
| Aug 3, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -3.70% | 14,363,900 |
| Jul 31, 2026 | 1.49 | 1.55 | 1.48 | 1.49 | 1.49 | 4.20% | 16,827,300 |
| Jul 30, 2026 | 1.50 | 1.51 | 1.41 | 1.43 | 1.43 | -5.62% | 15,808,600 |
| Jul 29, 2026 | 1.54 | 1.54 | 1.45 | 1.51 | 1.51 | -0.79% | 13,315,000 |
| Jul 28, 2026 | 1.60 | 1.61 | 1.51 | 1.52 | 1.52 | -5.63% | 23,080,500 |
| Jul 27, 2026 | 1.56 | 1.62 | 1.54 | 1.62 | 1.62 | 2.80% | 22,711,300 |
| Jul 24, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.88% | 6,825,500 |
| Jul 23, 2026 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -2.58% | 10,370,000 |
| Jul 22, 2026 | 1.64 | 1.68 | 1.61 | 1.63 | 1.63 | -1.87% | 14,245,100 |
| Jul 21, 2026 | 1.54 | 1.67 | 1.46 | 1.66 | 1.66 | 8.51% | 9,845,000 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.49 | 1.53 | 1.53 | -2.49% | 12,040,200 |
| Jul 17, 2026 | 1.71 | 1.71 | 1.56 | 1.57 | 1.57 | -7.99% | 9,072,800 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.69 | 1.70 | 1.70 | -3.79% | 9,801,400 |
| Jul 15, 2026 | 1.83 | 1.86 | 1.75 | 1.77 | 1.77 | -3.12% | 10,607,700 |