CMF CSI All Share Dividend Quality Index ETF (SHE:159209)
China · Delayed Price · Currency is CNY 1.114
-0.011 (-0.98%)
At close: Sep 23, 2026
SHE:159209 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 | -0.98% | 79,069,800 |
| Sep 22, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 61,366,607 |
| Sep 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.09% | 56,574,600 |
| Sep 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.54% | 53,290,100 |
| Sep 17, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.09% | 53,068,900 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 67,331,500 |
| Sep 15, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.27% | 60,813,900 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.09% | 89,358,500 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.12 | -2.00% | 120,339,300 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -1.12% | 78,702,300 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.69% | 99,686,100 |
| Sep 8, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.09% | 70,224,000 |
| Sep 7, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.95% | 58,561,500 |
| Sep 4, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.61% | 87,577,200 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.15 | 0.87% | 77,079,100 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.14 | -1.38% | 72,219,300 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.17% | 84,967,000 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.26% | 70,607,300 |
| Aug 28, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.95% | 110,115,743 |
| Aug 27, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.61% | 51,165,900 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | 0.26% | 85,279,100 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 73,005,400 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.14 | 0.26% | 84,616,516 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.18% | 70,717,700 |
| Aug 20, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.44% | 96,551,800 |
| Aug 19, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.13 | -1.13% | 89,873,700 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.09% | 65,718,600 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 60,140,600 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.14 | -0.09% | 85,137,600 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.14 | -1.37% | 64,096,900 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.16 | - | 51,731,200 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.16 | -1.69% | 144,761,300 |
| Aug 10, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.18 | 1.72% | 91,633,200 |
| Aug 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | 0.34% | 80,536,398 |
| Aug 6, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.15 | -0.43% | 94,793,087 |
| Aug 5, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.16 | 0.78% | 84,271,213 |
| Aug 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.15 | 0.17% | 72,769,900 |
| Aug 3, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.15 | -0.60% | 151,095,600 |
| Jul 31, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.78% | 161,709,687 |
| Jul 30, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.50% | 148,760,800 |
| Jul 29, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.13 | 2.34% | 105,561,000 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.10 | 0.09% | 83,209,200 |
| Jul 27, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 1.28% | 218,566,200 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.09 | -2.06% | 238,280,600 |
| Jul 23, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.11 | 0.45% | 70,635,200 |
| Jul 22, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.36% | 92,511,900 |
| Jul 21, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.10 | 0.45% | 84,262,700 |
| Jul 20, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 3.66% | 136,383,100 |
| Jul 17, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.06 | -2.20% | 111,564,261 |
| Jul 16, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.08 | -1.00% | 110,773,500 |