CMF 1000 Enhanced ETF (SHE:159680)
China · Delayed Price · Currency is CNY 1.692
-0.002 (-0.12%)
At close: Sep 22, 2026
SHE:159680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.06% | 48,940,500 |
| Sep 22, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.12% | 68,935,700 |
| Sep 21, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.71% | 110,450,763 |
| Sep 18, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 2.37% | 54,270,463 |
| Sep 17, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.30% | 36,772,153 |
| Sep 16, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 41,514,300 |
| Sep 15, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.43% | 34,303,059 |
| Sep 14, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.43% | 47,536,600 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -2.06% | 64,794,862 |
| Sep 10, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.96% | 38,965,844 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.06% | 38,728,863 |
| Sep 8, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.12% | 40,530,100 |
| Sep 7, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.40% | 37,479,463 |
| Sep 4, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -1.08% | 58,272,200 |
| Sep 3, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.42% | 66,364,780 |
| Sep 2, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -1.43% | 54,965,843 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.12% | 73,669,347 |
| Aug 31, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 0.77% | 47,373,681 |
| Aug 28, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.24% | 41,578,900 |
| Aug 27, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.36% | 74,287,494 |
| Aug 26, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.43% | 68,912,000 |
| Aug 25, 2026 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | -0.30% | 63,516,873 |
| Aug 24, 2026 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.14% | 64,931,569 |
| Aug 21, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | -0.18% | 60,002,155 |
| Aug 20, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.97% | 89,219,908 |
| Aug 19, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.78% | 117,841,772 |
| Aug 18, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.23% | 56,022,200 |
| Aug 17, 2026 | 1.69 | 1.74 | 1.68 | 1.74 | 1.74 | 3.51% | 84,771,700 |
| Aug 14, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.14% | 54,904,592 |
| Aug 13, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -0.95% | 65,418,643 |
| Aug 12, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 0.96% | 52,058,626 |
| Aug 11, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.66% | 43,189,824 |
| Aug 10, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | - | 54,835,100 |
| Aug 7, 2026 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 2.83% | 66,253,210 |
| Aug 6, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 0.49% | 115,316,100 |
| Aug 5, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 3.65% | 95,089,400 |
| Aug 4, 2026 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 3.51% | 86,174,700 |
| Aug 3, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 55,433,551 |
| Jul 31, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | 2.63% | 71,734,300 |
| Jul 30, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -2.63% | 57,947,500 |
| Jul 29, 2026 | 1.52 | 1.53 | 1.47 | 1.52 | 1.52 | 0.20% | 73,488,344 |
| Jul 28, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -2.88% | 74,175,200 |
| Jul 27, 2026 | 1.51 | 1.57 | 1.50 | 1.56 | 1.56 | 3.37% | 54,036,300 |
| Jul 24, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 64,111,000 |
| Jul 23, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.04% | 61,832,203 |
| Jul 22, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -1.73% | 59,669,324 |
| Jul 21, 2026 | 1.50 | 1.57 | 1.42 | 1.56 | 1.56 | 5.32% | 132,811,753 |
| Jul 20, 2026 | 1.54 | 1.56 | 1.45 | 1.48 | 1.48 | -2.56% | 101,844,801 |
| Jul 17, 2026 | 1.61 | 1.62 | 1.52 | 1.52 | 1.52 | -5.93% | 115,067,101 |
| Jul 16, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -2.47% | 66,857,500 |