CMF CSI NONFERROUS METAL MINING INDEX ETF CN (SHE:159690)
China · Delayed Price · Currency is CNY 1.877
+0.009 (0.48%)
At close: Sep 22, 2026
SHE:159690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.75% | 10,285,800 |
| Sep 22, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.48% | 9,587,400 |
| Sep 21, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -0.32% | 7,859,700 |
| Sep 18, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | 1.35% | 8,505,000 |
| Sep 17, 2026 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -2.74% | 10,645,200 |
| Sep 16, 2026 | 1.86 | 1.91 | 1.84 | 1.90 | 1.90 | 1.71% | 7,454,700 |
| Sep 15, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -0.80% | 7,578,100 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | -0.48% | 8,700,300 |
| Sep 11, 2026 | 1.90 | 1.91 | 1.85 | 1.89 | 1.89 | -4.05% | 15,618,700 |
| Sep 10, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.25% | 9,839,300 |
| Sep 9, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.47% | 12,625,800 |
| Sep 8, 2026 | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | 1.49% | 12,805,200 |
| Sep 7, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -1.02% | 10,306,000 |
| Sep 4, 2026 | 2.00 | 2.01 | 1.94 | 1.96 | 1.96 | -1.51% | 11,188,600 |
| Sep 3, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 1.53% | 11,638,900 |
| Sep 2, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | -2.34% | 13,688,700 |
| Sep 1, 2026 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | -1.04% | 15,480,200 |
| Aug 31, 2026 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | -1.60% | 17,880,100 |
| Aug 28, 2026 | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | 0.73% | 12,776,300 |
| Aug 27, 2026 | 1.99 | 2.06 | 1.99 | 2.05 | 2.05 | 1.59% | 14,808,800 |
| Aug 26, 2026 | 1.97 | 2.05 | 1.97 | 2.01 | 2.01 | 2.18% | 12,942,500 |
| Aug 25, 2026 | 2.02 | 2.02 | 1.94 | 1.97 | 1.97 | -3.00% | 14,899,100 |
| Aug 24, 2026 | 2.05 | 2.07 | 2.00 | 2.03 | 2.03 | 0.15% | 18,249,300 |
| Aug 21, 2026 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | 3.31% | 20,427,600 |
| Aug 20, 2026 | 1.99 | 2.03 | 1.95 | 1.96 | 1.96 | 1.24% | 14,985,500 |
| Aug 19, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -3.48% | 12,566,900 |
| Aug 18, 2026 | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | -0.64% | 8,569,400 |
| Aug 17, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 2.95% | 13,970,100 |
| Aug 14, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 1.39% | 18,558,000 |
| Aug 13, 2026 | 2.01 | 2.02 | 1.94 | 1.94 | 1.94 | -3.77% | 14,096,100 |
| Aug 12, 2026 | 1.99 | 2.05 | 1.99 | 2.01 | 2.01 | 0.80% | 13,899,800 |
| Aug 11, 2026 | 2.10 | 2.10 | 1.99 | 2.00 | 2.00 | -4.68% | 19,646,200 |
| Aug 10, 2026 | 2.07 | 2.10 | 2.04 | 2.10 | 2.10 | 2.09% | 16,554,300 |
| Aug 7, 2026 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | 3.32% | 17,324,500 |
| Aug 6, 2026 | 2.02 | 2.03 | 1.96 | 1.99 | 1.99 | 1.12% | 20,260,600 |
| Aug 5, 2026 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 5.87% | 15,729,100 |
| Aug 4, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.42% | 7,891,600 |
| Aug 3, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.49% | 8,636,100 |
| Jul 31, 2026 | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | 2.34% | 9,465,300 |
| Jul 30, 2026 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | -1.21% | 11,107,302 |
| Jul 29, 2026 | 1.79 | 1.84 | 1.76 | 1.82 | 1.82 | 1.73% | 9,694,400 |
| Jul 28, 2026 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -2.40% | 9,606,500 |
| Jul 27, 2026 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 2.29% | 7,786,000 |
| Jul 24, 2026 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -4.58% | 22,514,900 |
| Jul 23, 2026 | 1.83 | 1.91 | 1.82 | 1.88 | 1.88 | 2.51% | 16,897,505 |
| Jul 22, 2026 | 1.77 | 1.86 | 1.77 | 1.83 | 1.83 | 3.74% | 17,818,334 |
| Jul 21, 2026 | 1.70 | 1.77 | 1.67 | 1.77 | 1.77 | 5.12% | 18,348,400 |
| Jul 20, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -0.77% | 13,078,200 |
| Jul 17, 2026 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -4.73% | 15,508,200 |
| Jul 16, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.89% | 12,791,767 |