CMF Consumer Electronic ETF (SHE:159779)
China · Delayed Price · Currency is CNY 1.492
+0.013 (0.88%)
At close: Sep 22, 2026
SHE:159779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | 0.88% | 7,170,800 |
| Sep 21, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.82% | 6,446,800 |
| Sep 18, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.88% | 8,968,603 |
| Sep 17, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -1.11% | 5,611,800 |
| Sep 16, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 3.67% | 6,935,200 |
| Sep 15, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.22% | 5,109,300 |
| Sep 14, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -1.77% | 6,071,200 |
| Sep 11, 2026 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | -0.42% | 5,216,000 |
| Sep 10, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.91% | 2,900,200 |
| Sep 9, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.56% | 5,918,200 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -1.52% | 4,737,900 |
| Sep 7, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.88% | 9,484,100 |
| Sep 4, 2026 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -2.04% | 6,217,300 |
| Sep 3, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.07% | 5,792,700 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.59% | 4,338,900 |
| Sep 1, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.76% | 8,413,900 |
| Aug 31, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 2.06% | 8,486,100 |
| Aug 28, 2026 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -1.62% | 8,087,200 |
| Aug 27, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.01% | 6,160,400 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 1.07% | 3,298,200 |
| Aug 25, 2026 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 0.72% | 5,934,500 |
| Aug 24, 2026 | 1.46 | 1.46 | 1.37 | 1.40 | 1.40 | -3.79% | 8,318,300 |
| Aug 21, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 1.75% | 4,383,100 |
| Aug 20, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.07% | 7,358,500 |
| Aug 19, 2026 | 1.53 | 1.53 | 1.41 | 1.43 | 1.43 | -7.63% | 12,351,300 |
| Aug 18, 2026 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | -1.02% | 3,923,419 |
| Aug 17, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.20% | 5,489,200 |
| Aug 14, 2026 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | 0.94% | 3,397,100 |
| Aug 13, 2026 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -0.93% | 7,383,700 |
| Aug 12, 2026 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 1.69% | 5,062,701 |
| Aug 11, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | -0.47% | 8,064,501 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -2.69% | 15,195,800 |
| Aug 7, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.17% | 7,446,901 |
| Aug 6, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 1.18% | 6,974,100 |
| Aug 5, 2026 | 1.35 | 1.47 | 1.35 | 1.45 | 1.45 | 4.56% | 10,456,600 |
| Aug 4, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 5.50% | 5,541,500 |
| Aug 3, 2026 | 1.34 | 1.37 | 1.30 | 1.31 | 1.31 | -4.10% | 6,685,000 |
| Jul 31, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | 3.80% | 13,150,800 |
| Jul 30, 2026 | 1.38 | 1.40 | 1.30 | 1.32 | 1.32 | -6.33% | 11,524,800 |
| Jul 29, 2026 | 1.41 | 1.43 | 1.35 | 1.41 | 1.41 | -0.71% | 8,025,000 |
| Jul 28, 2026 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -7.03% | 6,535,600 |
| Jul 27, 2026 | 1.49 | 1.52 | 1.44 | 1.52 | 1.52 | 2.56% | 6,539,100 |
| Jul 24, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -2.05% | 13,998,300 |
| Jul 23, 2026 | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | -0.72% | 6,548,500 |
| Jul 22, 2026 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | -2.49% | 11,525,300 |
| Jul 21, 2026 | 1.45 | 1.57 | 1.37 | 1.57 | 1.57 | 9.98% | 15,492,100 |
| Jul 20, 2026 | 1.51 | 1.53 | 1.39 | 1.42 | 1.42 | -3.53% | 11,458,000 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.47 | 1.48 | 1.48 | -7.58% | 10,218,700 |
| Jul 16, 2026 | 1.60 | 1.69 | 1.58 | 1.60 | 1.60 | -4.03% | 7,565,200 |
| Jul 15, 2026 | 1.74 | 1.76 | 1.66 | 1.66 | 1.66 | -4.48% | 8,676,800 |