CMF Chinext Composite Index Enhanced Strategy ETF (SHE:159291)
China · Delayed Price · Currency is CNY 1.175
0.00 (0.00%)
At close: Sep 22, 2026
SHE:159291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 111,600 |
| Sep 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.21% | 879,601 |
| Sep 18, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.93% | 244,000 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.09% | 865,600 |
| Sep 16, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.60% | 1,660,701 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.06% | 1,698,900 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 1,924,058 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.47% | 2,531,700 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.69% | 1,604,700 |
| Sep 9, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.34% | 223,200 |
| Sep 8, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.26% | 264,000 |
| Sep 7, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 2.18% | 509,700 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.38% | 2,132,203 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.34% | 1,547,700 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -1.44% | 1,788,700 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.67% | 1,779,000 |
| Aug 31, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.42% | 1,708,300 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.59% | 1,794,900 |
| Aug 27, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.97% | 2,201,400 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.26% | 577,400 |
| Aug 25, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.69% | 2,409,600 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.17% | 2,622,500 |
| Aug 21, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.10% | 1,643,400 |
| Aug 20, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.68% | 410,000 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -5.47% | 2,334,900 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.24% | 1,762,100 |
| Aug 17, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.40% | 1,703,600 |
| Aug 14, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 526,400 |
| Aug 13, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.50% | 1,952,501 |
| Aug 12, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.10% | 435,906 |
| Aug 11, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.42% | 2,004,900 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.25% | 378,603 |
| Aug 7, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.29% | 2,405,200 |
| Aug 6, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.60% | 769,200 |
| Aug 5, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.11% | 1,858,100 |
| Aug 4, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.41% | 1,156,200 |
| Aug 3, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 395,700 |
| Jul 31, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 3.21% | 1,872,004 |
| Jul 30, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -3.20% | 2,226,800 |
| Jul 29, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 1.02% | 967,900 |
| Jul 28, 2026 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -5.41% | 1,337,401 |
| Jul 27, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.06% | 2,541,302 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.97% | 480,009 |
| Jul 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.51% | 2,154,909 |
| Jul 22, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -2.34% | 1,026,400 |
| Jul 21, 2026 | 1.10 | 1.16 | 1.05 | 1.16 | 1.16 | 5.58% | 1,705,500 |
| Jul 20, 2026 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -2.41% | 1,283,600 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -6.74% | 2,724,000 |
| Jul 16, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -2.83% | 1,377,500 |
| Jul 15, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.90% | 1,078,100 |