CMF Consumer Electronic ETF (SHE:159779)
China · Delayed Price · Currency is CNY 1.054
-0.011 (-1.03%)
Last updated: Sep 3, 2025, 2:31 PM CST
SHE:159779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | - | 4.58% | 120,608,755 |
| Sep 4, 2025 | 1.05 | 1.07 | 0.99 | 1.01 | - | -4.56% | 29,271,326 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | - | -1.13% | 28,595,271 |
| Sep 2, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | - | -3.71% | 41,332,927 |
| Sep 1, 2025 | 1.12 | 1.13 | 1.07 | 1.11 | - | 0.45% | 64,723,702 |
| Aug 29, 2025 | 1.10 | 1.11 | 1.06 | 1.10 | - | 0.92% | 51,410,435 |
| Aug 28, 2025 | 1.02 | 1.10 | 1.02 | 1.09 | - | 6.65% | 36,509,695 |
| Aug 27, 2025 | 1.02 | 1.07 | 1.02 | 1.02 | - | -0.10% | 32,338,437 |
| Aug 26, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | - | 0.89% | 19,945,472 |
| Aug 25, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | - | 3.05% | 27,591,849 |
| Aug 22, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | - | 5.01% | 20,222,852 |
| Aug 21, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | - | -0.32% | 23,213,497 |
| Aug 20, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | - | 2.51% | 13,686,001 |
| Aug 19, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | - | 0.33% | 13,720,509 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | - | 2.58% | 12,223,000 |
| Aug 15, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | - | 1.48% | 6,994,807 |
| Aug 14, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | - | -0.34% | 23,604,600 |
| Aug 13, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | - | 2.44% | 9,169,106 |
| Aug 12, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | - | 2.26% | 10,796,219 |
| Aug 11, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | - | 1.32% | 5,522,400 |
| Aug 8, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | - | -1.07% | 8,339,400 |
| Aug 7, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | 0.48% | 7,777,700 |
| Aug 6, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | 0.60% | 1,376,000 |
| Aug 5, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 0.97% | 3,613,200 |
| Aug 4, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | - | 0.37% | 2,851,200 |
| Aug 1, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | - | -1.20% | 7,992,500 |
| Jul 31, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | - | -0.48% | 19,368,900 |
| Jul 30, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | - | -0.95% | 4,254,402 |
| Jul 29, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | - | 1.57% | 11,184,100 |
| Jul 28, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 0.97% | 6,770,100 |
| Jul 25, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 1.11% | 8,625,100 |
| Jul 24, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 1.50% | 6,111,800 |
| Jul 23, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | - | - | 2,180,400 |
| Jul 22, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | - | -0.12% | 1,921,400 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 0.13% | 2,855,000 |
| Jul 18, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | - | -0.37% | 7,275,700 |
| Jul 17, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | - | 2.69% | 7,963,600 |
| Jul 16, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | - | - | 6,952,700 |
| Jul 15, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | - | 0.77% | 3,611,300 |
| Jul 14, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 0.52% | 3,249,905 |
| Jul 11, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | - | 0.65% | 4,425,900 |
| Jul 10, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | - | - | 3,667,900 |
| Jul 9, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | - | -0.39% | 13,639,500 |
| Jul 8, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 2.12% | 11,091,900 |
| Jul 7, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | -1.05% | 4,519,800 |
| Jul 4, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -0.78% | 10,490,500 |
| Jul 3, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 1.99% | 5,664,000 |
| Jul 2, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | - | -1.70% | 4,252,800 |
| Jul 1, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | - | -0.26% | 8,036,101 |
| Jun 30, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | - | 1.05% | 9,563,900 |