CMF CM Expressway Reit (SHE:180203)
China · Delayed Price · Currency is CNY 7.53
-0.06 (-0.80%)
At close: Jul 16, 2026
CMF CM Expressway Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7.59 | 7.67 | 7.52 | 7.53 | 7.53 | -0.80% | 722,700 |
| Jul 15, 2026 | 7.60 | 7.70 | 7.47 | 7.59 | 7.59 | -0.21% | 544,200 |
| Jul 14, 2026 | 7.62 | 7.68 | 7.45 | 7.61 | 7.61 | -0.03% | 826,420 |
| Jul 13, 2026 | 7.64 | 7.64 | 7.58 | 7.61 | 7.61 | -0.37% | 578,300 |
| Jul 10, 2026 | 7.63 | 7.69 | 7.56 | 7.64 | 7.64 | 0.07% | 525,600 |
| Jul 9, 2026 | 7.65 | 7.65 | 7.48 | 7.63 | 7.63 | -0.43% | 584,400 |
| Jul 8, 2026 | 7.66 | 7.75 | 7.53 | 7.66 | 7.66 | -0.09% | 523,000 |
| Jul 7, 2026 | 7.71 | 7.71 | 7.65 | 7.67 | 7.67 | -0.49% | 637,200 |
| Jul 6, 2026 | 7.66 | 7.74 | 7.60 | 7.71 | 7.71 | 1.49% | 1,225,292 |
| Jul 3, 2026 | 7.49 | 7.70 | 7.49 | 7.60 | 7.60 | 1.47% | 652,742 |
| Jul 2, 2026 | 7.45 | 7.50 | 7.35 | 7.49 | 7.49 | 0.59% | 589,200 |
| Jul 1, 2026 | 7.36 | 7.47 | 7.35 | 7.44 | 7.44 | 1.21% | 546,442 |
| Jun 30, 2026 | 7.35 | 7.76 | 7.35 | 7.35 | 7.35 | 0.14% | 357,800 |
| Jun 29, 2026 | 7.34 | 7.40 | 7.32 | 7.34 | 7.34 | 0.16% | 392,500 |
| Jun 26, 2026 | 7.29 | 7.33 | 7.21 | 7.33 | 7.33 | 0.16% | 463,142 |
| Jun 25, 2026 | 7.24 | 7.36 | 7.23 | 7.32 | 7.32 | 1.18% | 442,900 |
| Jun 24, 2026 | 7.35 | 7.35 | 7.23 | 7.23 | 7.23 | -1.97% | 101,000 |
| Jun 23, 2026 | 7.29 | 7.39 | 7.21 | 7.38 | 7.38 | 1.32% | 765,300 |
| Jun 22, 2026 | 7.28 | 7.32 | 6.97 | 7.28 | 7.28 | 0.03% | 928,400 |
| Jun 18, 2026 | 7.40 | 7.40 | 7.28 | 7.28 | 7.28 | -1.63% | 155,400 |
| Jun 17, 2026 | 7.38 | 7.40 | 7.37 | 7.40 | 7.40 | 0.33% | 470,343 |
| Jun 16, 2026 | 7.27 | 7.55 | 7.27 | 7.38 | 7.38 | 1.19% | 593,900 |
| Jun 15, 2026 | 7.23 | 7.33 | 7.09 | 7.29 | 7.29 | 0.33% | 400,284 |
| Jun 12, 2026 | 7.37 | 7.37 | 7.25 | 7.27 | 7.27 | 0.23% | 998,515 |
| Jun 11, 2026 | 7.13 | 7.25 | 7.11 | 7.25 | 7.25 | 1.77% | 723,100 |
| Jun 10, 2026 | 7.21 | 7.25 | 7.12 | 7.12 | 7.12 | -1.04% | 83,400 |
| Jun 9, 2026 | 7.17 | 7.20 | 7.16 | 7.20 | 7.20 | 0.49% | 467,538 |
| Jun 8, 2026 | 7.06 | 7.17 | 7.05 | 7.16 | 7.16 | 1.39% | 565,800 |
| Jun 5, 2026 | 7.15 | 7.18 | 7.04 | 7.07 | 7.07 | -1.15% | 613,500 |
| Jun 4, 2026 | 7.11 | 7.16 | 7.00 | 7.15 | 7.15 | 0.59% | 273,500 |
| Jun 3, 2026 | 6.98 | 7.12 | 6.95 | 7.11 | 7.11 | 1.82% | 936,500 |
| Jun 2, 2026 | 6.93 | 7.02 | 6.93 | 6.98 | 6.98 | 0.16% | 353,800 |
| Jun 1, 2026 | 6.99 | 7.13 | 6.95 | 6.97 | 6.97 | 0.22% | 1,153,000 |
| May 29, 2026 | 6.95 | 6.96 | 6.89 | 6.95 | 6.95 | - | 1,006,900 |
| May 28, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -1.07% | 346,841 |
| May 27, 2026 | 7.00 | 7.07 | 6.95 | 7.03 | 7.03 | -0.33% | 360,342 |
| May 26, 2026 | 7.09 | 7.11 | 7.05 | 7.05 | 7.05 | -1.18% | 489,800 |
| May 25, 2026 | 7.15 | 7.18 | 7.13 | 7.13 | 7.13 | -0.06% | 330,200 |
| May 22, 2026 | 7.03 | 7.16 | 7.03 | 7.14 | 7.14 | 1.00% | 1,029,300 |
| May 21, 2026 | 7.16 | 7.20 | 7.00 | 7.07 | 7.07 | -0.63% | 1,516,700 |
| May 20, 2026 | 7.21 | 7.58 | 7.10 | 7.11 | 7.11 | -1.28% | 1,505,700 |
| May 19, 2026 | 7.07 | 7.21 | 7.07 | 7.20 | 7.20 | 2.48% | 1,104,576 |
| May 18, 2026 | 6.96 | 7.10 | 6.93 | 7.03 | 7.03 | 0.43% | 990,000 |
| May 15, 2026 | 7.06 | 7.07 | 6.92 | 7.00 | 7.00 | -4.11% | 231,800 |
| May 14, 2026 | 7.34 | 7.34 | 7.26 | 7.30 | 7.30 | -0.23% | 756,200 |
| May 13, 2026 | 7.35 | 7.35 | 7.29 | 7.32 | 7.32 | 0.16% | 870,000 |
| May 12, 2026 | 7.29 | 7.32 | 7.28 | 7.31 | 7.31 | 0.79% | 1,296,400 |
| May 11, 2026 | 7.19 | 7.25 | 7.12 | 7.25 | 7.25 | 0.54% | 3,339,042 |
| May 8, 2026 | 7.28 | 7.28 | 7.11 | 7.21 | 7.21 | -0.39% | 2,417,300 |
| May 7, 2026 | 7.19 | 7.24 | 7.16 | 7.24 | 7.24 | 0.71% | 1,859,600 |