Stock listing
Shanghai:551900 CMF CSI AAA Sci-Tech Innovation Corporate Bond Index ETF 股价
Follow CMF CSI AAA Sci-Tech Innovation Corporate Bond Index ETF into a list and get an email when it puts out news.
Share price · SSE:551900
¥102.37 CNY +0.15 (+0.1%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ¥102.24 – ¥102.38 CNYNov 3, 2026
- Volume
- 2.59M sharesNov 3, 2026
- 52-week range
- ¥99.33 – ¥102.60 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥3.13B CNYMedian day 32.48M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:551900 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥102.37 | +0.149 | +0.1% | ¥102.24 | ¥102.38 | ¥102.24 | 2,592,501 | |
| ¥102.23 | +0.034 | 0.0% | ¥102.18 | ¥102.23 | ¥102.12 | 3,165,221 | |
| ¥102.19 | -0.386 | -0.4% | ¥102.58 | ¥102.58 | ¥102.13 | 12,140,550 | |
| ¥102.58 | -0.018 | 0.0% | ¥102.59 | ¥102.60 | ¥102.58 | 46,347,349 | |
| ¥102.60 | +0.018 | 0.0% | ¥102.59 | ¥102.60 | ¥102.59 | 46,274,550 | |
| ¥102.58 | +0.031 | 0.0% | ¥102.57 | ¥102.58 | ¥102.56 | 63,848,500 | |
| ¥102.55 | +0.024 | 0.0% | ¥102.55 | ¥102.55 | ¥102.54 | 23,121,100 | |
| ¥102.52 | +0.016 | 0.0% | ¥102.50 | ¥102.54 | ¥102.50 | 71,723,075 | |
| ¥102.51 | +0.004 | 0.0% | ¥102.51 | ¥102.51 | ¥102.50 | 61,437,310 | |
| ¥102.50 | +0.061 | +0.1% | ¥102.45 | ¥102.51 | ¥102.45 | 56,789,350 | |
| ¥102.44 | +0.042 | 0.0% | ¥102.42 | ¥102.44 | ¥102.42 | 50,262,400 | |
| ¥102.40 | +0.016 | 0.0% | ¥102.40 | ¥102.40 | ¥102.40 | 48,670,700 | |
| ¥102.38 | +0.052 | +0.1% | ¥102.39 | ¥102.39 | ¥102.38 | 53,155,000 | |
| ¥102.33 | +0.027 | 0.0% | ¥102.32 | ¥102.34 | ¥102.32 | 52,347,499 | |
| ¥102.30 | +0.018 | 0.0% | ¥102.31 | ¥102.31 | ¥102.29 | 67,715,450 | |
| ¥102.29 | +0.027 | 0.0% | ¥102.27 | ¥102.29 | ¥102.27 | 65,564,300 | |
| ¥102.26 | +0.033 | 0.0% | ¥102.25 | ¥102.26 | ¥102.25 | 64,403,100 | |
| ¥102.23 | +0.042 | 0.0% | ¥102.21 | ¥102.23 | ¥102.21 | 4,677,400 | |
| ¥102.18 | -0.006 | 0.0% | ¥102.20 | ¥102.20 | ¥102.18 | 3,347,700 | |
| ¥102.19 | +0.019 | 0.0% | ¥102.19 | ¥102.21 | ¥102.18 | 13,226,200 | |
| ¥102.17 | +0.024 | 0.0% | ¥102.16 | ¥102.18 | ¥102.15 | 9,502,900 | |
| ¥102.15 | +0.002 | 0.0% | ¥102.18 | ¥102.18 | ¥102.15 | 1,819,000 | |
| ¥102.15 | +0.034 | 0.0% | ¥102.12 | ¥102.16 | ¥102.12 | 36,957,710 | |
| ¥102.11 | +0.032 | 0.0% | ¥102.12 | ¥102.12 | ¥102.10 | 592,310 | |
| ¥102.08 | +0.046 | 0.0% | ¥102.04 | ¥102.09 | ¥102.04 | 29,489,800 | |
| ¥102.03 | +0.038 | 0.0% | ¥102.00 | ¥102.04 | ¥102.00 | 19,508,600 | |
| ¥102.00 | +0.033 | 0.0% | ¥101.99 | ¥102.00 | ¥101.98 | 4,444,500 | |
| ¥101.96 | +0.014 | 0.0% | ¥101.97 | ¥101.97 | ¥101.95 | 1,419,700 | |
| ¥101.95 | -0.004 | 0.0% | ¥101.96 | ¥101.96 | ¥101.93 | 26,276,099 | |
| ¥101.95 | +0.022 | 0.0% | ¥101.95 | ¥101.96 | ¥101.94 | 521,500 | |
| ¥101.93 | +0.02 | 0.0% | ¥101.93 | ¥101.94 | ¥101.92 | 27,898,600 | |
| ¥101.91 | +0.001 | 0.0% | ¥101.92 | ¥101.92 | ¥101.91 | 29,891,200 | |
| ¥101.91 | +0.005 | 0.0% | ¥101.91 | ¥101.92 | ¥101.90 | 35,439,000 | |
| ¥101.90 | +0.021 | 0.0% | ¥101.89 | ¥101.90 | ¥101.89 | 41,596,800 | |
| ¥101.88 | +0.029 | 0.0% | ¥101.86 | ¥101.89 | ¥101.86 | 39,948,400 | |
| ¥101.85 | +0.01 | 0.0% | ¥101.86 | ¥101.87 | ¥101.85 | 39,673,150 | |
| ¥101.84 | +0.018 | 0.0% | ¥101.84 | ¥101.84 | ¥101.83 | 27,899,130 | |
| ¥101.83 | +0.015 | 0.0% | ¥101.82 | ¥101.83 | ¥101.82 | 38,875,400 | |
| ¥101.81 | -0.014 | 0.0% | ¥101.81 | ¥101.84 | ¥101.81 | 37,750,820 | |
| ¥101.83 | +0.001 | 0.0% | ¥101.83 | ¥101.83 | ¥101.81 | 38,208,200 | |
| ¥101.82 | +0.011 | 0.0% | ¥101.82 | ¥101.83 | ¥101.80 | 7,916,900 | |
| ¥101.81 | +0.012 | 0.0% | ¥101.80 | ¥101.83 | ¥101.80 | 18,911,560 | |
| ¥101.80 | +0.002 | 0.0% | ¥101.80 | ¥101.83 | ¥101.80 | 510,430 | |
| ¥101.80 | -0.002 | 0.0% | ¥101.83 | ¥101.83 | ¥101.80 | 21,062,300 | |
| ¥101.80 | -0.007 | 0.0% | ¥101.83 | ¥101.83 | ¥101.80 | 36,324,700 | |
| ¥101.81 | +0.012 | 0.0% | ¥101.81 | ¥101.82 | ¥101.79 | 34,376,700 | |
| ¥101.80 | +0.012 | 0.0% | ¥101.82 | ¥101.82 | ¥101.78 | 116,900 | |
| ¥101.78 | 0.00 | 0.0% | ¥101.83 | ¥101.83 | ¥101.78 | 28,791,300 | |
| ¥101.78 | +0.007 | 0.0% | ¥101.78 | ¥101.82 | ¥101.78 | 36,434,600 | |
| ¥101.78 | +0.017 | 0.0% | ¥101.74 | ¥101.78 | ¥101.74 | 30,655,900 | |
| ¥101.76 | +0.023 | 0.0% | ¥101.74 | ¥101.76 | ¥101.73 | 1,277,700 | |
| ¥101.74 | +0.027 | 0.0% | ¥101.68 | ¥101.75 | ¥101.68 | 25,940,000 | |
| ¥101.71 | -0.012 | 0.0% | ¥101.73 | ¥101.73 | ¥101.69 | 41,390,700 | |
| ¥101.72 | +0.019 | 0.0% | ¥101.73 | ¥101.73 | ¥101.69 | 21,638,001 | |
| ¥101.70 | +0.017 | 0.0% | ¥101.68 | ¥101.71 | ¥101.67 | 39,285,470 | |
| ¥101.69 | +0.022 | 0.0% | ¥101.69 | ¥101.69 | ¥101.66 | 25,358,800 | |
| ¥101.66 | +0.019 | 0.0% | ¥101.65 | ¥101.67 | ¥101.65 | 53,208,730 | |
| ¥101.65 | +0.016 | 0.0% | ¥101.64 | ¥101.66 | ¥101.63 | 43,063,900 | |
| ¥101.63 | +0.002 | 0.0% | ¥101.62 | ¥101.65 | ¥101.62 | 38,633,600 | |
| ¥101.63 | +0.005 | 0.0% | ¥101.62 | ¥101.65 | ¥101.62 | 32,483,800 | |
| ¥101.62 | +0.001 | 0.0% | ¥101.64 | ¥101.64 | ¥101.61 | 33,670,600 |
- Ticker
- Shanghai:551900
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CMF CSI AAA Sci-Tech Innovation Corporate Bond Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF CSI AAA Sci-Tech Innovation Corporate Bond Index ETF.