CMF CSI Satellite Industry Index Fund (SHE:159218)
China · Delayed Price · Currency is CNY 1.622
+0.012 (0.75%)
Jun 12, 2026, 4:00 PM EDT
SHE:159218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | 0.75% | 134,039,900 |
| Jun 11, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | -0.98% | 103,843,000 |
| Jun 10, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -3.10% | 108,023,900 |
| Jun 9, 2026 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 2.32% | 133,602,000 |
| Jun 8, 2026 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | -3.59% | 171,434,570 |
| Jun 5, 2026 | 1.67 | 1.72 | 1.65 | 1.70 | 1.70 | 2.72% | 161,761,390 |
| Jun 4, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | -0.78% | 122,976,651 |
| Jun 3, 2026 | 1.63 | 1.71 | 1.62 | 1.67 | 1.67 | 2.33% | 157,831,700 |
| Jun 2, 2026 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | 0.43% | 144,865,700 |
| Jun 1, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.52% | 99,505,800 |
| May 29, 2026 | 1.75 | 1.76 | 1.64 | 1.65 | 1.65 | -6.41% | 195,176,400 |
| May 28, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 0.80% | 137,756,400 |
| May 27, 2026 | 1.79 | 1.81 | 1.73 | 1.75 | 1.75 | -2.18% | 135,839,100 |
| May 26, 2026 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -2.83% | 168,370,500 |
| May 25, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 2.17% | 177,263,100 |
| May 22, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 2.04% | 123,362,300 |
| May 21, 2026 | 1.83 | 1.86 | 1.76 | 1.76 | 1.76 | -3.13% | 174,597,100 |
| May 20, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | -0.49% | 123,726,800 |
| May 19, 2026 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | -1.40% | 173,714,300 |
| May 18, 2026 | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | 2.09% | 163,538,000 |
| May 15, 2026 | 1.87 | 1.90 | 1.81 | 1.82 | 1.82 | -3.40% | 230,837,300 |
| May 14, 2026 | 2.00 | 2.01 | 1.88 | 1.88 | 1.88 | -5.71% | 262,034,800 |
| May 13, 2026 | 1.96 | 2.00 | 1.94 | 2.00 | 2.00 | 0.81% | 216,511,500 |
| May 12, 2026 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -2.56% | 179,377,000 |
| May 11, 2026 | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | 1.40% | 202,280,500 |
| May 8, 2026 | 1.93 | 2.02 | 1.92 | 2.00 | 2.00 | 3.35% | 203,173,500 |
| May 7, 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | 1.25% | 230,643,400 |
| May 6, 2026 | 1.87 | 1.94 | 1.86 | 1.92 | 1.92 | 3.51% | 204,490,900 |
| Apr 30, 2026 | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | 3.58% | 239,096,600 |
| Apr 29, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.39% | 101,558,900 |
| Apr 28, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -3.26% | 146,927,500 |
| Apr 27, 2026 | 1.82 | 1.86 | 1.79 | 1.84 | 1.84 | 0.55% | 146,614,800 |
| Apr 24, 2026 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -3.84% | 213,205,800 |
| Apr 23, 2026 | 1.91 | 1.95 | 1.88 | 1.90 | 1.90 | -0.68% | 245,371,500 |
| Apr 22, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 0.05% | 199,980,500 |
| Apr 21, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.47% | 240,044,500 |
| Apr 20, 2026 | 1.84 | 1.93 | 1.83 | 1.92 | 1.92 | 4.40% | 452,240,200 |
| Apr 17, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.21% | 187,402,600 |
| Apr 16, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.72% | 145,915,900 |
| Apr 15, 2026 | 1.81 | 1.86 | 1.79 | 1.81 | 1.81 | 0.50% | 273,156,200 |
| Apr 14, 2026 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | 4.72% | 215,401,200 |
| Apr 13, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 0.23% | 101,165,900 |
| Apr 10, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | 0.29% | 120,500,500 |
| Apr 9, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 159,074,900 |
| Apr 8, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 6.67% | 173,860,300 |
| Apr 7, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.49% | 82,701,450 |
| Apr 3, 2026 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 96,133,600 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.77% | 135,046,900 |
| Apr 1, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -0.29% | 127,437,500 |
| Mar 31, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | 0.24% | 165,798,000 |