CMF CSI 100 Index ETF (SHE:159631)
China · Delayed Price · Currency is CNY 1.224
+0.003 (0.25%)
Sep 22, 2026, 4:00 PM EDT
SHE:159631 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.25% | 2,376,900 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.74% | 2,442,600 |
| Sep 18, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 1.17% | 3,929,800 |
| Sep 17, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 1,740,400 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.75% | 2,695,000 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 1,697,500 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.66% | 1,702,100 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.90% | 3,121,600 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.65% | 3,325,100 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.24% | 3,420,900 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.49% | 4,831,800 |
| Sep 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.73% | 2,683,600 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 2,421,800 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.08% | 3,638,101 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -1.61% | 3,593,800 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.16% | 2,596,500 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.16% | 3,063,300 |
| Aug 28, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 2,152,800 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.48% | 2,424,101 |
| Aug 26, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 1,324,100 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.24% | 3,274,700 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.43% | 2,904,100 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2,893,900 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,862,500 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.95% | 2,954,100 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 1,087,500 |
| Aug 17, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.73% | 1,412,309 |
| Aug 14, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.16% | 1,044,400 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.55% | 2,908,900 |
| Aug 12, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.55% | 692,200 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.63% | 1,469,700 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 1,403,700 |
| Aug 7, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.95% | 1,529,700 |
| Aug 6, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.47% | 2,963,200 |
| Aug 5, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 1.11% | 3,621,200 |
| Aug 4, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.45% | 3,086,700 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.35% | 927,400 |
| Jul 31, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.72% | 3,287,300 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -1.19% | 5,382,500 |
| Jul 29, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 1.20% | 3,544,000 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.33% | 2,989,100 |
| Jul 27, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.94% | 3,708,800 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.61% | 2,481,300 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.62% | 3,873,400 |
| Jul 22, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.61% | 4,012,500 |
| Jul 21, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 3.25% | 5,869,600 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 2.11% | 6,739,301 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -2.99% | 5,479,900 |
| Jul 16, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -2.30% | 3,599,400 |
| Jul 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.15% | 3,845,300 |