CMF CM Expressway Reit (SHE:180203)
China · Delayed Price · Currency is CNY 7.16
-0.00 (-0.01%)
At close: Sep 11, 2026
CMF CM Expressway Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.15 | 7.21 | 7.09 | 7.16 | 7.16 | -0.01% | 406,000 |
| Sep 10, 2026 | 7.15 | 7.18 | 6.96 | 7.16 | 7.16 | 0.10% | 376,300 |
| Sep 9, 2026 | 7.17 | 7.19 | 7.11 | 7.15 | 7.15 | 0.62% | 378,869 |
| Sep 8, 2026 | 7.02 | 7.17 | 7.02 | 7.11 | 7.11 | 1.24% | 589,100 |
| Sep 7, 2026 | 7.02 | 7.16 | 7.02 | 7.02 | 7.02 | -1.14% | 617,000 |
| Sep 4, 2026 | 7.02 | 7.14 | 7.02 | 7.10 | 7.10 | 0.31% | 321,541 |
| Sep 3, 2026 | 7.05 | 7.08 | 7.05 | 7.08 | 7.08 | 0.24% | 118,800 |
| Sep 2, 2026 | 7.00 | 7.07 | 7.00 | 7.06 | 7.06 | 0.71% | 276,700 |
| Sep 1, 2026 | 7.02 | 7.07 | 7.00 | 7.01 | 7.01 | -0.64% | 885,200 |
| Aug 31, 2026 | 7.11 | 7.11 | 7.01 | 7.06 | 7.06 | -1.29% | 1,055,800 |
| Aug 28, 2026 | 7.19 | 7.19 | 7.00 | 7.15 | 7.15 | -0.50% | 1,383,900 |
| Aug 27, 2026 | 7.18 | 7.29 | 7.18 | 7.19 | 7.19 | 0.13% | 432,000 |
| Aug 26, 2026 | 7.18 | 7.26 | 7.17 | 7.18 | 7.18 | 0.03% | 683,200 |
| Aug 25, 2026 | 7.22 | 7.26 | 7.15 | 7.18 | 7.18 | -0.35% | 616,300 |
| Aug 24, 2026 | 7.16 | 7.21 | 7.12 | 7.20 | 7.20 | 0.50% | 516,800 |
| Aug 21, 2026 | 7.16 | 7.29 | 7.09 | 7.16 | 7.16 | 0.13% | 589,000 |
| Aug 20, 2026 | 7.09 | 7.30 | 7.00 | 7.16 | 7.16 | 1.17% | 829,100 |
| Aug 19, 2026 | 6.96 | 7.09 | 6.92 | 7.07 | 7.07 | 0.67% | 775,000 |
| Aug 18, 2026 | 7.00 | 7.05 | 6.99 | 7.03 | 7.03 | 0.47% | 788,500 |
| Aug 17, 2026 | 7.02 | 7.02 | 6.98 | 6.99 | 6.99 | -0.09% | 487,100 |
| Aug 14, 2026 | 7.01 | 7.01 | 6.97 | 7.00 | 7.00 | 0.03% | 286,600 |
| Aug 13, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.16% | 170,400 |
| Aug 12, 2026 | 7.00 | 7.00 | 6.95 | 6.99 | 6.99 | 0.11% | 747,200 |
| Aug 11, 2026 | 7.26 | 7.32 | 7.15 | 7.17 | 6.98 | -1.17% | 1,369,500 |
| Aug 10, 2026 | 7.27 | 7.42 | 7.15 | 7.26 | 7.06 | -0.21% | 2,304,199 |
| Aug 7, 2026 | 7.13 | 7.30 | 7.12 | 7.27 | 7.07 | 2.02% | 984,799 |
| Aug 6, 2026 | 7.12 | 7.15 | 7.03 | 7.13 | 6.93 | 0.13% | 2,397,637 |
| Aug 5, 2026 | 7.17 | 7.17 | 7.01 | 7.12 | 6.93 | 0.08% | 1,332,400 |
| Aug 4, 2026 | 7.08 | 7.13 | 7.03 | 7.12 | 6.92 | -0.10% | 942,642 |
| Aug 3, 2026 | 7.25 | 7.37 | 7.06 | 7.12 | 6.93 | -1.67% | 1,545,500 |
| Jul 31, 2026 | 7.11 | 7.24 | 7.11 | 7.24 | 7.04 | 1.96% | 1,332,900 |
| Jul 30, 2026 | 7.09 | 7.28 | 7.09 | 7.10 | 6.91 | 0.20% | 1,429,300 |
| Jul 29, 2026 | 7.06 | 7.19 | 7.02 | 7.09 | 6.90 | 0.57% | 1,837,476 |
| Jul 28, 2026 | 7.13 | 7.20 | 7.05 | 7.05 | 6.86 | -1.04% | 1,028,900 |
| Jul 27, 2026 | 7.16 | 7.16 | 7.04 | 7.12 | 6.93 | -0.50% | 585,600 |
| Jul 24, 2026 | 7.24 | 7.26 | 7.14 | 7.16 | 6.96 | -1.08% | 886,200 |
| Jul 23, 2026 | 7.27 | 7.34 | 7.23 | 7.24 | 7.04 | -0.37% | 605,500 |
| Jul 22, 2026 | 7.31 | 7.36 | 7.24 | 7.27 | 7.07 | -0.57% | 567,100 |
| Jul 21, 2026 | 7.41 | 7.41 | 7.31 | 7.31 | 7.11 | -1.85% | 619,500 |
| Jul 20, 2026 | 7.50 | 7.57 | 7.31 | 7.45 | 7.24 | -0.72% | 588,700 |
| Jul 17, 2026 | 7.53 | 7.66 | 7.36 | 7.50 | 7.29 | -0.39% | 637,200 |
| Jul 16, 2026 | 7.59 | 7.67 | 7.52 | 7.53 | 7.32 | -0.80% | 722,700 |
| Jul 15, 2026 | 7.60 | 7.70 | 7.47 | 7.59 | 7.38 | -0.21% | 544,200 |
| Jul 14, 2026 | 7.62 | 7.68 | 7.45 | 7.61 | 7.40 | -0.03% | 826,420 |
| Jul 13, 2026 | 7.64 | 7.64 | 7.58 | 7.61 | 7.40 | -0.37% | 578,300 |
| Jul 10, 2026 | 7.63 | 7.69 | 7.56 | 7.64 | 7.43 | 0.07% | 525,600 |
| Jul 9, 2026 | 7.65 | 7.65 | 7.48 | 7.63 | 7.42 | -0.43% | 584,400 |
| Jul 8, 2026 | 7.66 | 7.75 | 7.53 | 7.66 | 7.45 | -0.09% | 523,000 |
| Jul 7, 2026 | 7.71 | 7.71 | 7.65 | 7.67 | 7.46 | -0.49% | 637,200 |
| Jul 6, 2026 | 7.66 | 7.74 | 7.60 | 7.71 | 7.50 | 1.49% | 1,225,292 |