CMF CSI Cloud Computing and Big Data Index ETF (SHE:159890)
China · Delayed Price · Currency is CNY 1.699
-0.025 (-1.45%)
At close: Sep 23, 2026
SHE:159890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.45% | 8,249,900 |
| Sep 22, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 1.89% | 12,217,300 |
| Sep 21, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.53% | 6,950,600 |
| Sep 18, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 2.25% | 9,200,900 |
| Sep 17, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.66% | 6,528,500 |
| Sep 16, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.53% | 9,116,400 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.37% | 13,172,000 |
| Sep 14, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.18% | 16,451,700 |
| Sep 11, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.85% | 9,235,600 |
| Sep 10, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.02% | 5,684,100 |
| Sep 9, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 8,507,000 |
| Sep 8, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.34% | 9,764,100 |
| Sep 7, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.82% | 11,120,000 |
| Sep 4, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -1.39% | 14,488,000 |
| Sep 3, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.17% | 10,226,700 |
| Sep 2, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | -1.87% | 9,420,600 |
| Sep 1, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.34% | 12,794,400 |
| Aug 31, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 3.45% | 17,601,500 |
| Aug 28, 2026 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | 0.23% | 10,944,500 |
| Aug 27, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 2.22% | 8,853,100 |
| Aug 26, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.06% | 9,041,800 |
| Aug 25, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 0.18% | 7,781,600 |
| Aug 24, 2026 | 1.71 | 1.72 | 1.64 | 1.67 | 1.67 | -2.86% | 13,226,200 |
| Aug 21, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 0.18% | 15,497,000 |
| Aug 20, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.47% | 11,888,500 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -5.96% | 19,584,600 |
| Aug 18, 2026 | 1.82 | 1.82 | 1.77 | 1.81 | 1.81 | -1.31% | 16,297,700 |
| Aug 17, 2026 | 1.82 | 1.84 | 1.78 | 1.84 | 1.84 | 1.10% | 16,036,000 |
| Aug 14, 2026 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 1.74% | 16,438,800 |
| Aug 13, 2026 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | 0.45% | 20,194,701 |
| Aug 12, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.34% | 7,608,200 |
| Aug 11, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -0.11% | 11,262,000 |
| Aug 10, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -1.17% | 11,894,300 |
| Aug 7, 2026 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -0.39% | 18,165,500 |
| Aug 6, 2026 | 1.77 | 1.83 | 1.77 | 1.80 | 1.80 | -0.77% | 15,101,300 |
| Aug 5, 2026 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 2.02% | 31,249,800 |
| Aug 4, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 4.47% | 19,281,200 |
| Aug 3, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | 0.06% | 16,939,300 |
| Jul 31, 2026 | 1.69 | 1.74 | 1.64 | 1.70 | 1.70 | 6.71% | 24,032,900 |
| Jul 30, 2026 | 1.63 | 1.66 | 1.59 | 1.59 | 1.59 | -3.80% | 18,456,400 |
| Jul 29, 2026 | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | -1.13% | 32,131,900 |
| Jul 28, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -2.95% | 16,889,325 |
| Jul 27, 2026 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 19,248,700 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -4.20% | 20,123,000 |
| Jul 23, 2026 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -2.55% | 19,698,500 |
| Jul 22, 2026 | 1.76 | 1.84 | 1.76 | 1.81 | 1.81 | 0.39% | 54,684,600 |
| Jul 21, 2026 | 1.71 | 1.80 | 1.67 | 1.80 | 1.80 | 4.96% | 27,168,000 |
| Jul 20, 2026 | 1.69 | 1.75 | 1.67 | 1.72 | 1.72 | 3.69% | 23,962,101 |
| Jul 17, 2026 | 1.73 | 1.76 | 1.64 | 1.65 | 1.65 | -6.82% | 33,086,900 |
| Jul 16, 2026 | 1.73 | 1.82 | 1.72 | 1.78 | 1.78 | 1.02% | 30,182,100 |