Stock listing
Shanghai:560920 CMF CSI Construction Machinery Theme Index ETF 股价
Follow CMF CSI Construction Machinery Theme Index ETF into a list and get an email when it puts out news.
Share price · SSE:560920
¥0.842 CNY +0.010 (+1.2%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥0.836 – ¥0.849 CNYNov 2, 2026
- Volume
- 776,805 sharesNov 2, 2026
- Traded on an average day
- ¥2.55M CNYMedian day 2.69M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:560920 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.842 | +0.010 | +1.2% | ¥0.840 | ¥0.849 | ¥0.836 | 776,805 | |
| ¥0.832 | -0.025 | -2.9% | ¥0.849 | ¥0.849 | ¥0.832 | 917,400 | |
| ¥0.857 | -0.010 | -1.2% | ¥0.864 | ¥0.866 | ¥0.853 | 3,073,500 | |
| ¥0.867 | +0.012 | +1.4% | ¥0.860 | ¥0.874 | ¥0.856 | 1,352,701 | |
| ¥0.855 | -0.014 | -1.6% | ¥0.871 | ¥0.871 | ¥0.855 | 4,646,809 | |
| ¥0.869 | -0.003 | -0.3% | ¥0.865 | ¥0.873 | ¥0.859 | 3,430,430 | |
| ¥0.872 | +0.025 | +3.0% | ¥0.839 | ¥0.875 | ¥0.833 | 504,502 | |
| ¥0.847 | -0.008 | -0.9% | ¥0.856 | ¥0.858 | ¥0.847 | 251,407 | |
| ¥0.855 | -0.006 | -0.7% | ¥0.861 | ¥0.862 | ¥0.853 | 168,500 | |
| ¥0.861 | +0.003 | +0.3% | ¥0.859 | ¥0.867 | ¥0.858 | 225,102 | |
| ¥0.858 | +0.012 | +1.4% | ¥0.845 | ¥0.858 | ¥0.845 | 816,300 | |
| ¥0.846 | +0.003 | +0.4% | ¥0.851 | ¥0.855 | ¥0.841 | 4,396,300 | |
| ¥0.843 | -0.024 | -2.8% | ¥0.859 | ¥0.859 | ¥0.839 | 3,589,314 | |
| ¥0.867 | -0.014 | -1.6% | ¥0.880 | ¥0.881 | ¥0.866 | 514,500 | |
| ¥0.881 | 0.000 | 0.0% | ¥0.873 | ¥0.889 | ¥0.872 | 2,201,900 | |
| ¥0.881 | 0.000 | 0.0% | ¥0.880 | ¥0.889 | ¥0.880 | 1,191,800 | |
| ¥0.881 | -0.005 | -0.6% | ¥0.881 | ¥0.881 | ¥0.863 | 3,744,202 | |
| ¥0.886 | -0.012 | -1.3% | ¥0.900 | ¥0.903 | ¥0.883 | 1,168,701 | |
| ¥0.898 | +0.005 | +0.6% | ¥0.893 | ¥0.902 | ¥0.893 | 3,958,402 | |
| ¥0.893 | +0.005 | +0.6% | ¥0.885 | ¥0.894 | ¥0.884 | 2,111,101 | |
| ¥0.888 | -0.015 | -1.7% | ¥0.894 | ¥0.894 | ¥0.885 | 2,335,800 | |
| ¥0.903 | -0.014 | -1.5% | ¥0.913 | ¥0.913 | ¥0.903 | 2,565,200 | |
| ¥0.917 | -0.007 | -0.8% | ¥0.921 | ¥0.922 | ¥0.915 | 3,634,003 | |
| ¥0.924 | -0.004 | -0.4% | ¥0.931 | ¥0.934 | ¥0.924 | 2,618,600 | |
| ¥0.928 | +0.003 | +0.3% | ¥0.926 | ¥0.929 | ¥0.924 | 3,144,402 | |
| ¥0.925 | 0.000 | 0.0% | ¥0.925 | ¥0.927 | ¥0.922 | 3,207,400 | |
| ¥0.925 | +0.005 | +0.5% | ¥0.921 | ¥0.933 | ¥0.920 | 3,620,400 | |
| ¥0.920 | -0.025 | -2.6% | ¥0.944 | ¥0.944 | ¥0.902 | 5,909,602 | |
| ¥0.945 | -0.012 | -1.3% | ¥0.956 | ¥0.959 | ¥0.944 | 3,363,600 | |
| ¥0.957 | +0.001 | +0.1% | ¥0.952 | ¥0.960 | ¥0.951 | 3,349,905 | |
| ¥0.956 | -0.017 | -1.7% | ¥0.964 | ¥0.982 | ¥0.948 | 5,085,400 | |
| ¥0.973 | -0.015 | -1.5% | ¥0.979 | ¥0.979 | ¥0.972 | 2,685,900 | |
| ¥0.988 | +0.011 | +1.1% | ¥0.981 | ¥0.988 | ¥0.981 | 2,905,600 | |
| ¥0.977 | -0.001 | -0.1% | ¥0.982 | ¥0.982 | ¥0.976 | 1,051,101 | |
| ¥0.978 | +0.011 | +1.1% | ¥0.967 | ¥0.980 | ¥0.967 | 3,454,700 | |
| ¥0.967 | +0.004 | +0.4% | ¥0.972 | ¥0.977 | ¥0.964 | 2,757,900 | |
| ¥0.963 | +0.005 | +0.5% | ¥0.967 | ¥0.967 | ¥0.960 | 3,626,100 | |
| ¥0.958 | -0.026 | -2.6% | ¥0.979 | ¥0.979 | ¥0.958 | 3,801,300 | |
| ¥0.984 | +0.010 | +1.0% | ¥0.983 | ¥0.985 | ¥0.981 | 2,250,413 | |
| ¥0.974 | 0.000 | 0.0% | ¥0.968 | ¥0.975 | ¥0.968 | 2,429,000 | |
| ¥0.974 | +0.001 | +0.1% | ¥0.969 | ¥0.977 | ¥0.960 | 1,844,700 | |
| ¥0.973 | +0.009 | +0.9% | ¥0.958 | ¥0.973 | ¥0.958 | 1,535,100 | |
| ¥0.964 | -0.002 | -0.2% | ¥0.964 | ¥0.973 | ¥0.962 | 3,190,703 | |
| ¥0.966 | +0.005 | +0.5% | ¥0.960 | ¥0.967 | ¥0.959 | 2,678,002 | |
| ¥0.961 | -0.019 | -1.9% | ¥0.975 | ¥0.975 | ¥0.955 | 2,691,900 | |
| ¥0.980 | +0.005 | +0.5% | ¥0.970 | ¥0.980 | ¥0.970 | 3,709,000 | |
| ¥0.975 | +0.005 | +0.5% | ¥0.979 | ¥0.983 | ¥0.972 | 955,900 | |
| ¥0.970 | -0.034 | -3.4% | ¥0.995 | ¥0.995 | ¥0.967 | 2,313,506 | |
| ¥1.004 | +0.002 | +0.2% | ¥1.001 | ¥1.004 | ¥0.995 | 3,434,210 | |
| ¥1.002 | +0.011 | +1.1% | ¥0.990 | ¥1.004 | ¥0.987 | 2,132,209 | |
| ¥0.991 | -0.006 | -0.6% | ¥0.989 | ¥0.993 | ¥0.985 | 3,050,600 | |
| ¥0.997 | -0.016 | -1.6% | ¥1.011 | ¥1.014 | ¥0.997 | 1,689,435 | |
| ¥1.013 | +0.004 | +0.4% | ¥1.009 | ¥1.013 | ¥1.003 | 2,483,305 | |
| ¥1.009 | -0.013 | -1.3% | ¥1.020 | ¥1.020 | ¥1.005 | 3,318,827 | |
| ¥1.022 | +0.016 | +1.6% | ¥1.010 | ¥1.023 | ¥1.010 | 5,144,399 | |
| ¥1.006 | +0.003 | +0.3% | ¥0.993 | ¥1.007 | ¥0.993 | 1,893,919 | |
| ¥1.003 | -0.009 | -0.9% | ¥1.008 | ¥1.012 | ¥1.001 | 2,663,226 | |
| ¥1.012 | +0.014 | +1.4% | ¥1.001 | ¥1.015 | ¥1.000 | 5,399,454 | |
| ¥0.998 | -0.017 | -1.7% | ¥1.013 | ¥1.013 | ¥0.993 | 5,286,182 | |
| ¥1.015 | +0.001 | +0.1% | ¥1.004 | ¥1.022 | ¥1.004 | 3,635,475 |
- Ticker
- Shanghai:560920
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CMF CSI Construction Machinery Theme Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF CSI Construction Machinery Theme Index ETF.