CMF CSI Cloud Computing and Big Data Index ETF (SHE:159890)
China · Delayed Price · Currency is CNY 1.658
-0.021 (-1.25%)
Mar 31, 2026, 4:00 PM EDT
SHE:159890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 2.35% | 23,664,300 |
| Mar 31, 2026 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | -1.25% | 15,327,900 |
| Mar 30, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | -0.06% | 17,070,700 |
| Mar 27, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | -0.18% | 12,557,900 |
| Mar 26, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -2.60% | 17,188,500 |
| Mar 25, 2026 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 2.73% | 31,572,700 |
| Mar 24, 2026 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | 1.63% | 25,808,700 |
| Mar 23, 2026 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -5.05% | 30,984,300 |
| Mar 20, 2026 | 1.80 | 1.81 | 1.74 | 1.74 | 1.74 | -2.95% | 28,807,700 |
| Mar 19, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | -0.77% | 28,982,700 |
| Mar 18, 2026 | 1.75 | 1.81 | 1.74 | 1.81 | 1.81 | 4.20% | 42,186,100 |
| Mar 17, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -2.47% | 28,050,300 |
| Mar 16, 2026 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | - | 20,339,800 |
| Mar 13, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -3.00% | 29,966,600 |
| Mar 12, 2026 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -0.70% | 31,096,700 |
| Mar 11, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.18% | 31,381,300 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | 0.97% | 54,082,800 |
| Mar 9, 2026 | 1.81 | 1.86 | 1.76 | 1.85 | 1.85 | 2.55% | 54,654,800 |
| Mar 6, 2026 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 1.46% | 16,440,800 |
| Mar 5, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | 1.31% | 20,744,000 |
| Mar 4, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | -1.51% | 22,173,900 |
| Mar 3, 2026 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -4.29% | 44,782,890 |
| Mar 2, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | -2.61% | 30,166,990 |
| Feb 27, 2026 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 1.65% | 72,375,390 |
| Feb 26, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 1.56% | 22,987,200 |
| Feb 25, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.27% | 20,771,000 |
| Feb 24, 2026 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -2.46% | 33,415,100 |
| Feb 13, 2026 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | -0.73% | 32,599,200 |
| Feb 12, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 2.24% | 39,070,000 |
| Feb 11, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.32% | 17,638,100 |
| Feb 10, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.13% | 30,519,590 |
| Feb 9, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 3.44% | 20,577,960 |
| Feb 6, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | -0.99% | 20,927,050 |
| Feb 5, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | -1.62% | 14,370,000 |
| Feb 4, 2026 | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | -3.44% | 30,256,500 |
| Feb 3, 2026 | 1.89 | 1.92 | 1.85 | 1.92 | 1.92 | 2.62% | 22,056,000 |
| Feb 2, 2026 | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -2.76% | 25,223,800 |
| Jan 30, 2026 | 1.93 | 1.94 | 1.88 | 1.92 | 1.92 | -1.54% | 41,668,100 |
| Jan 29, 2026 | 1.94 | 2.02 | 1.91 | 1.95 | 1.95 | -0.61% | 55,464,900 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | 0.67% | 36,704,000 |
| Jan 27, 2026 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 18,810,400 |
| Jan 26, 2026 | 1.96 | 1.98 | 1.91 | 1.94 | 1.94 | -0.31% | 24,346,000 |
| Jan 23, 2026 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 16,330,800 |
| Jan 22, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.33% | 19,502,000 |
| Jan 21, 2026 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | 0.32% | 19,539,300 |
| Jan 20, 2026 | 1.95 | 1.96 | 1.87 | 1.89 | 1.89 | -3.13% | 32,326,800 |
| Jan 19, 2026 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 19,688,300 |
| Jan 16, 2026 | 2.02 | 2.04 | 1.97 | 1.98 | 1.98 | -2.23% | 29,104,800 |
| Jan 15, 2026 | 2.05 | 2.07 | 2.00 | 2.02 | 2.02 | -2.37% | 33,733,900 |
| Jan 14, 2026 | 1.96 | 2.11 | 1.96 | 2.07 | 2.07 | 4.65% | 57,630,300 |