CMF ChiNext Artificial Intelligence ETF (SHE:159243)
China · Delayed Price · Currency is CNY 1.315
+0.010 (0.77%)
At close: Sep 22, 2026
SHE:159243 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.91% | 21,454,400 |
| Sep 22, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | 0.77% | 24,833,900 |
| Sep 21, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.69% | 34,100,832 |
| Sep 18, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.94% | 43,645,632 |
| Sep 17, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.40% | 37,894,800 |
| Sep 16, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 3.98% | 31,610,532 |
| Sep 15, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.50% | 26,452,600 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.18% | 43,110,400 |
| Sep 11, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.88% | 41,227,632 |
| Sep 10, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.08% | 31,494,000 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.64% | 31,742,100 |
| Sep 8, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.49% | 34,688,200 |
| Sep 7, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 5.10% | 46,701,003 |
| Sep 4, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -0.82% | 46,386,200 |
| Sep 3, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.33% | 32,245,600 |
| Sep 2, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -2.15% | 31,618,700 |
| Sep 1, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.95% | 17,897,800 |
| Aug 31, 2026 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 2.34% | 16,599,300 |
| Aug 28, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -1.04% | 32,737,912 |
| Aug 27, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 3.55% | 26,891,400 |
| Aug 26, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -0.66% | 21,781,900 |
| Aug 25, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | -0.08% | 25,679,400 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | -4.69% | 25,882,800 |
| Aug 21, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 1.51% | 29,688,584 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 1.04% | 45,933,000 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -7.29% | 46,307,500 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -1.25% | 32,970,100 |
| Aug 17, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 3.89% | 29,347,500 |
| Aug 14, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 2.82% | 29,616,100 |
| Aug 13, 2026 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -0.23% | 38,855,800 |
| Aug 12, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 2.24% | 38,535,548 |
| Aug 11, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.38% | 36,472,719 |
| Aug 10, 2026 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -2.30% | 38,505,100 |
| Aug 7, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.64% | 57,628,149 |
| Aug 6, 2026 | 1.21 | 1.28 | 1.19 | 1.25 | 1.25 | 0.16% | 70,469,905 |
| Aug 5, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | - | 70,293,332 |
| Aug 4, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 9.82% | 46,091,700 |
| Aug 3, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 27,743,500 |
| Jul 31, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | 8.18% | 52,538,307 |
| Jul 30, 2026 | 1.11 | 1.13 | 1.04 | 1.06 | 1.06 | -6.26% | 76,421,210 |
| Jul 29, 2026 | 1.12 | 1.15 | 1.08 | 1.13 | 1.13 | -0.09% | 53,225,001 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | -8.32% | 49,739,400 |
| Jul 27, 2026 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | 2.74% | 34,727,800 |
| Jul 24, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -3.68% | 24,459,841 |
| Jul 23, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.73% | 29,668,801 |
| Jul 22, 2026 | 1.29 | 1.33 | 1.27 | 1.27 | 1.27 | -3.85% | 39,129,600 |
| Jul 21, 2026 | 1.23 | 1.32 | 1.16 | 1.32 | 1.32 | 7.64% | 28,616,202 |
| Jul 20, 2026 | 1.25 | 1.28 | 1.18 | 1.23 | 1.23 | 1.32% | 34,169,800 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.19 | 1.21 | 1.21 | -9.74% | 46,277,405 |
| Jul 16, 2026 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | -2.39% | 43,432,700 |