CMF Net Of Things50 ETF (SHE:159701)
China · Delayed Price · Currency is CNY 1.260
+0.007 (0.56%)
Sep 22, 2026, 4:00 PM EDT
SHE:159701 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.32% | 992,200 |
| Sep 22, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 0.56% | 1,751,200 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.32% | 705,700 |
| Sep 18, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.97% | 707,300 |
| Sep 17, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.08% | 801,800 |
| Sep 16, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.93% | 243,300 |
| Sep 15, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 554,200 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.24% | 1,936,900 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 658,200 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -1.22% | 1,260,700 |
| Sep 9, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.24% | 1,668,400 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.05% | 857,700 |
| Sep 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.22% | 216,300 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.94% | 379,700 |
| Sep 3, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.48% | 240,000 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.35% | 426,700 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.10% | 162,100 |
| Aug 31, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 1.67% | 262,700 |
| Aug 28, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.34% | 13,200 |
| Aug 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.41% | 566,200 |
| Aug 26, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.24% | 279,000 |
| Aug 25, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 541,900 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.94% | 1,274,200 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.96% | 223,400 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.65% | 1,030,900 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -6.50% | 226,600 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.12% | 1,297,100 |
| Aug 17, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.32% | 259,200 |
| Aug 14, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.70% | 324,100 |
| Aug 13, 2026 | 1.31 | 1.36 | 1.29 | 1.29 | 1.29 | -0.77% | 2,122,900 |
| Aug 12, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.09% | 59,200 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.31% | 236,700 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 328,200 |
| Aug 7, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.25% | 543,700 |
| Aug 6, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 0.55% | 883,900 |
| Aug 5, 2026 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 1.27% | 1,793,300 |
| Aug 4, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.48% | 746,500 |
| Aug 3, 2026 | 1.22 | 1.26 | 1.20 | 1.21 | 1.21 | -2.51% | 1,455,900 |
| Jul 31, 2026 | 1.22 | 1.31 | 1.22 | 1.24 | 1.24 | 2.57% | 4,212,100 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -4.37% | 257,300 |
| Jul 29, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.24% | 208,700 |
| Jul 28, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -5.35% | 132,700 |
| Jul 27, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 1.14% | 1,079,000 |
| Jul 24, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.91% | 1,307,100 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.14% | 1,358,756 |
| Jul 22, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | - | 1,313,500 |
| Jul 21, 2026 | 1.28 | 1.36 | 1.23 | 1.35 | 1.35 | 6.95% | 1,031,300 |
| Jul 20, 2026 | 1.31 | 1.33 | 1.24 | 1.27 | 1.27 | -1.94% | 1,889,600 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -6.79% | 2,439,800 |
| Jul 16, 2026 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -3.21% | 1,395,600 |