CMF CMSK Rental Housing Fund (SHE:180502)
China · Delayed Price · Currency is CNY 3.436
-0.001 (-0.03%)
At close: Sep 11, 2026
SHE:180502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | -0.03% | 1,348,550 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -0.87% | 2,341,500 |
| Sep 9, 2026 | 3.45 | 3.48 | 3.44 | 3.47 | 3.47 | 0.64% | 1,529,250 |
| Sep 8, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 1.38% | 1,250,070 |
| Sep 7, 2026 | 3.34 | 3.43 | 3.34 | 3.40 | 3.40 | -0.15% | 1,855,500 |
| Sep 4, 2026 | 3.35 | 3.41 | 3.32 | 3.40 | 3.40 | 0.80% | 2,032,100 |
| Sep 3, 2026 | 3.51 | 3.53 | 3.37 | 3.38 | 3.38 | -3.16% | 2,599,006 |
| Sep 2, 2026 | 3.45 | 3.52 | 3.41 | 3.49 | 3.49 | 0.29% | 963,700 |
| Sep 1, 2026 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | -0.43% | 388,700 |
| Aug 31, 2026 | 3.49 | 3.54 | 3.44 | 3.49 | 3.49 | -1.10% | 869,800 |
| Aug 28, 2026 | 3.46 | 3.56 | 3.46 | 3.53 | 3.53 | -0.23% | 1,606,500 |
| Aug 27, 2026 | 3.70 | 3.70 | 3.52 | 3.54 | 3.54 | -1.23% | 1,501,300 |
| Aug 26, 2026 | 3.52 | 3.60 | 3.51 | 3.58 | 3.58 | 2.23% | 806,800 |
| Aug 25, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.55% | 777,400 |
| Aug 24, 2026 | 3.45 | 3.54 | 3.41 | 3.49 | 3.49 | 1.25% | 969,500 |
| Aug 21, 2026 | 3.44 | 3.53 | 3.43 | 3.44 | 3.44 | -0.26% | 924,300 |
| Aug 20, 2026 | 3.46 | 3.48 | 3.42 | 3.45 | 3.45 | -0.72% | 1,158,300 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.40% | 727,500 |
| Aug 18, 2026 | 3.43 | 3.51 | 3.43 | 3.49 | 3.49 | 1.28% | 883,678 |
| Aug 17, 2026 | 3.50 | 3.53 | 3.44 | 3.45 | 3.45 | -0.78% | 845,000 |
| Aug 14, 2026 | 3.48 | 3.51 | 3.44 | 3.47 | 3.47 | 0.46% | 1,241,300 |
| Aug 13, 2026 | 3.42 | 3.48 | 3.41 | 3.46 | 3.46 | 1.59% | 1,093,100 |
| Aug 12, 2026 | 3.42 | 3.44 | 3.39 | 3.40 | 3.40 | -0.39% | 978,600 |
| Aug 11, 2026 | 3.41 | 3.47 | 3.40 | 3.45 | 3.42 | 0.88% | 1,847,994 |
| Aug 10, 2026 | 3.37 | 3.45 | 3.36 | 3.42 | 3.39 | 0.97% | 7,009,900 |
| Aug 7, 2026 | 3.37 | 3.43 | 3.36 | 3.39 | 3.35 | 0.86% | 670,994 |
| Aug 6, 2026 | 3.42 | 3.42 | 3.32 | 3.36 | 3.33 | -0.86% | 2,105,300 |
| Aug 5, 2026 | 3.41 | 3.41 | 3.37 | 3.39 | 3.35 | 0.03% | 1,806,000 |
| Aug 4, 2026 | 3.45 | 3.59 | 3.38 | 3.38 | 3.35 | -0.85% | 743,000 |
| Aug 3, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 3.38 | -0.23% | 894,829 |
| Jul 31, 2026 | 3.41 | 3.47 | 3.41 | 3.42 | 3.39 | 0.38% | 793,200 |
| Jul 30, 2026 | 3.37 | 3.45 | 3.37 | 3.41 | 3.38 | 2.04% | 1,273,200 |
| Jul 29, 2026 | 3.32 | 3.42 | 3.32 | 3.34 | 3.31 | 0.54% | 629,600 |
| Jul 28, 2026 | 3.31 | 3.34 | 3.31 | 3.32 | 3.29 | 0.76% | 1,022,100 |
| Jul 27, 2026 | 3.36 | 3.36 | 3.29 | 3.30 | 3.27 | -0.24% | 3,028,644 |
| Jul 24, 2026 | 3.33 | 3.36 | 3.29 | 3.31 | 3.27 | 0.15% | 2,298,300 |
| Jul 23, 2026 | 3.37 | 3.37 | 3.29 | 3.30 | 3.27 | -1.20% | 2,074,431 |
| Jul 22, 2026 | 3.36 | 3.41 | 3.29 | 3.34 | 3.31 | -1.59% | 3,014,587 |
| Jul 21, 2026 | 3.38 | 3.42 | 3.38 | 3.39 | 3.36 | 0.41% | 2,387,400 |
| Jul 20, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.35 | -0.56% | 413,800 |
| Jul 17, 2026 | 3.41 | 3.47 | 3.40 | 3.40 | 3.37 | -1.19% | 254,500 |
| Jul 16, 2026 | 3.40 | 3.48 | 3.39 | 3.44 | 3.41 | 1.18% | 1,669,000 |
| Jul 15, 2026 | 3.45 | 3.48 | 3.38 | 3.40 | 3.37 | -1.76% | 1,771,700 |
| Jul 14, 2026 | 3.46 | 3.49 | 3.42 | 3.46 | 3.43 | 0.12% | 1,463,100 |
| Jul 13, 2026 | 3.51 | 3.58 | 3.40 | 3.46 | 3.43 | -0.69% | 1,191,500 |
| Jul 10, 2026 | 3.43 | 3.49 | 3.43 | 3.48 | 3.45 | 0.46% | 975,899 |
| Jul 9, 2026 | 3.47 | 3.47 | 3.33 | 3.47 | 3.43 | 0.70% | 1,190,600 |
| Jul 8, 2026 | 3.45 | 3.50 | 3.44 | 3.44 | 3.41 | -1.18% | 554,006 |
| Jul 7, 2026 | 3.49 | 3.57 | 3.38 | 3.48 | 3.45 | -0.43% | 2,015,300 |
| Jul 6, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.46 | 1.78% | 1,547,603 |