CMF CSI Satellite Industry Index Fund (SHE:159218)
China · Delayed Price · Currency is CNY 1.360
-0.003 (-0.22%)
At close: Sep 22, 2026
SHE:159218 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.22% | 52,726,900 |
| Sep 21, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.66% | 74,549,700 |
| Sep 18, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 2.73% | 73,034,900 |
| Sep 17, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -1.35% | 49,612,400 |
| Sep 16, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.30% | 69,642,444 |
| Sep 15, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.23% | 42,994,152 |
| Sep 14, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.53% | 55,132,770 |
| Sep 11, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -1.42% | 69,783,200 |
| Sep 10, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -0.30% | 65,450,301 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.45% | 65,673,400 |
| Sep 8, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.45% | 55,147,800 |
| Sep 7, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.30% | 46,716,049 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.19% | 60,529,261 |
| Sep 3, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.15% | 53,039,700 |
| Sep 2, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -0.22% | 58,649,746 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.96% | 59,224,200 |
| Aug 31, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 2.42% | 80,567,900 |
| Aug 28, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.12% | 52,435,300 |
| Aug 27, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.92% | 80,566,060 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 59,302,800 |
| Aug 25, 2026 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 0.93% | 68,266,488 |
| Aug 24, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.86% | 84,376,700 |
| Aug 21, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 0.68% | 87,429,863 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.37% | 121,844,129 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -6.89% | 195,718,797 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -0.07% | 75,834,340 |
| Aug 17, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 3.13% | 96,309,606 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 1.15% | 71,069,900 |
| Aug 13, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.57% | 78,582,400 |
| Aug 12, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.67% | 80,781,191 |
| Aug 11, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -3.10% | 120,676,717 |
| Aug 10, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | 0.28% | 104,315,100 |
| Aug 7, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 2.68% | 106,930,100 |
| Aug 6, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 100,691,000 |
| Aug 5, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 116,237,300 |
| Aug 4, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.47% | 121,973,963 |
| Aug 3, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.13% | 84,601,834 |
| Jul 31, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 3.43% | 137,714,707 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -3.84% | 109,865,928 |
| Jul 29, 2026 | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | 0.87% | 111,453,630 |
| Jul 28, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -3.29% | 103,437,214 |
| Jul 27, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.40% | 119,555,597 |
| Jul 24, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -3.36% | 137,284,285 |
| Jul 23, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.16% | 110,428,800 |
| Jul 22, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -2.12% | 131,812,808 |
| Jul 21, 2026 | 1.27 | 1.32 | 1.20 | 1.32 | 1.32 | 4.59% | 206,654,187 |
| Jul 20, 2026 | 1.32 | 1.34 | 1.23 | 1.26 | 1.26 | -2.85% | 186,059,636 |
| Jul 17, 2026 | 1.39 | 1.41 | 1.30 | 1.30 | 1.30 | -8.00% | 173,512,660 |
| Jul 16, 2026 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -3.09% | 127,860,644 |
| Jul 15, 2026 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | -3.19% | 175,935,260 |