Stock listing
Shanghai:561900 CMF CSI 300 ESG Exchange Traded Fund 股价
Follow CMF CSI 300 ESG Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:561900
¥0.877 CNY -0.001 (-0.1%)
Close on Nov 3, 2026
- Day range
- ¥0.869 – ¥0.879 CNYNov 3, 2026
- Volume
- 3.74M sharesNov 3, 2026
- 52-week range
- ¥0.863 – ¥1.077 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥3.68M CNYMedian day 3.37M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:561900 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.877 | -0.001 | -0.1% | ¥0.874 | ¥0.879 | ¥0.869 | 3,739,100 | |
| ¥0.878 | +0.005 | +0.6% | ¥0.878 | ¥0.882 | ¥0.873 | 4,047,200 | |
| ¥0.873 | -0.007 | -0.8% | ¥0.879 | ¥0.884 | ¥0.867 | 3,967,000 | |
| ¥0.880 | -0.007 | -0.8% | ¥0.884 | ¥0.885 | ¥0.878 | 5,958,800 | |
| ¥0.887 | +0.005 | +0.6% | ¥0.885 | ¥0.888 | ¥0.883 | 9,356,000 | |
| ¥0.882 | -0.008 | -0.9% | ¥0.886 | ¥0.891 | ¥0.881 | 3,608,100 | |
| ¥0.890 | 0.000 | 0.0% | ¥0.886 | ¥0.890 | ¥0.884 | 4,513,700 | |
| ¥0.890 | +0.009 | +1.0% | ¥0.873 | ¥0.891 | ¥0.863 | 1,783,800 | |
| ¥0.881 | -0.006 | -0.7% | ¥0.885 | ¥0.885 | ¥0.874 | 4,106,700 | |
| ¥0.887 | -0.012 | -1.3% | ¥0.898 | ¥0.898 | ¥0.887 | 3,233,200 | |
| ¥0.899 | -0.003 | -0.3% | ¥0.898 | ¥0.901 | ¥0.891 | 5,094,000 | |
| ¥0.902 | +0.003 | +0.3% | ¥0.895 | ¥0.904 | ¥0.895 | 2,970,500 | |
| ¥0.899 | -0.007 | -0.8% | ¥0.901 | ¥0.906 | ¥0.892 | 5,804,200 | |
| ¥0.906 | 0.000 | 0.0% | ¥0.906 | ¥0.906 | ¥0.906 | 5,282,700 | |
| ¥0.906 | -0.011 | -1.2% | ¥0.915 | ¥0.919 | ¥0.905 | 3,437,100 | |
| ¥0.917 | -0.002 | -0.2% | ¥0.918 | ¥0.924 | ¥0.906 | 12,315,700 | |
| ¥0.919 | -0.005 | -0.5% | ¥0.919 | ¥0.928 | ¥0.919 | 4,131,900 | |
| ¥0.924 | +0.001 | +0.1% | ¥0.920 | ¥0.926 | ¥0.912 | 3,131,300 | |
| ¥0.923 | -0.008 | -0.9% | ¥0.928 | ¥0.936 | ¥0.919 | 3,407,500 | |
| ¥0.931 | +0.001 | +0.1% | ¥0.931 | ¥0.933 | ¥0.929 | 2,133,500 | |
| ¥0.930 | 0.000 | 0.0% | ¥0.928 | ¥0.932 | ¥0.926 | 2,573,100 | |
| ¥0.930 | -0.019 | -2.0% | ¥0.944 | ¥0.944 | ¥0.925 | 3,195,000 | |
| ¥0.949 | -0.013 | -1.4% | ¥0.956 | ¥0.956 | ¥0.948 | 3,546,400 | |
| ¥0.962 | -0.003 | -0.3% | ¥0.966 | ¥0.966 | ¥0.962 | 3,325,900 | |
| ¥0.965 | -0.002 | -0.2% | ¥0.972 | ¥0.976 | ¥0.965 | 3,618,200 | |
| ¥0.967 | +0.006 | +0.6% | ¥0.952 | ¥0.967 | ¥0.952 | 4,223,800 | |
| ¥0.961 | +0.009 | +0.9% | ¥0.955 | ¥0.963 | ¥0.955 | 6,626,400 | |
| ¥0.952 | -0.004 | -0.4% | ¥0.958 | ¥0.958 | ¥0.951 | 3,075,200 | |
| ¥0.956 | +0.006 | +0.6% | ¥0.945 | ¥0.956 | ¥0.943 | 4,285,000 | |
| ¥0.950 | -0.005 | -0.5% | ¥0.955 | ¥0.958 | ¥0.949 | 2,995,900 | |
| ¥0.955 | -0.005 | -0.5% | ¥0.957 | ¥0.961 | ¥0.954 | 11,155,700 | |
| ¥0.960 | -0.008 | -0.8% | ¥0.962 | ¥0.962 | ¥0.952 | 7,396,800 | |
| ¥0.968 | -0.005 | -0.5% | ¥0.967 | ¥0.971 | ¥0.966 | 3,051,900 | |
| ¥0.973 | +0.001 | +0.1% | ¥0.972 | ¥0.978 | ¥0.968 | 2,779,500 | |
| ¥0.972 | -0.002 | -0.2% | ¥0.976 | ¥0.978 | ¥0.969 | 2,198,800 | |
| ¥0.974 | +0.005 | +0.5% | ¥0.969 | ¥0.976 | ¥0.969 | 2,726,500 | |
| ¥0.969 | -0.003 | -0.3% | ¥0.978 | ¥0.980 | ¥0.968 | 2,666,300 | |
| ¥0.972 | +0.001 | +0.1% | ¥0.975 | ¥0.977 | ¥0.967 | 2,129,400 | |
| ¥0.971 | -0.014 | -1.4% | ¥0.979 | ¥0.983 | ¥0.969 | 7,386,400 | |
| ¥0.985 | 0.000 | 0.0% | ¥0.980 | ¥0.990 | ¥0.980 | 3,145,700 | |
| ¥0.985 | -0.001 | -0.1% | ¥0.980 | ¥0.985 | ¥0.974 | 3,558,500 | |
| ¥0.986 | -0.004 | -0.4% | ¥0.987 | ¥0.989 | ¥0.985 | 2,700,300 | |
| ¥0.990 | +0.009 | +0.9% | ¥0.982 | ¥0.990 | ¥0.982 | 2,800,800 | |
| ¥0.981 | +0.008 | +0.8% | ¥0.985 | ¥0.985 | ¥0.973 | 3,468,600 | |
| ¥0.973 | 0.000 | 0.0% | ¥0.973 | ¥0.979 | ¥0.968 | 2,346,800 | |
| ¥0.973 | -0.013 | -1.3% | ¥0.983 | ¥0.984 | ¥0.969 | 2,396,300 | |
| ¥0.986 | +0.003 | +0.3% | ¥0.981 | ¥0.989 | ¥0.980 | 1,769,600 | |
| ¥0.983 | +0.001 | +0.1% | ¥0.985 | ¥0.990 | ¥0.979 | 3,857,400 | |
| ¥0.982 | -0.026 | -2.6% | ¥1.002 | ¥1.002 | ¥0.982 | 5,833,400 | |
| ¥1.008 | -0.003 | -0.3% | ¥1.005 | ¥1.011 | ¥1.001 | 3,025,100 | |
| ¥1.011 | +0.016 | +1.6% | ¥0.997 | ¥1.011 | ¥0.995 | 2,052,500 | |
| ¥0.995 | 0.000 | 0.0% | ¥0.997 | ¥0.997 | ¥0.991 | 3,373,700 | |
| ¥0.995 | -0.007 | -0.7% | ¥1.006 | ¥1.007 | ¥0.995 | 2,878,000 | |
| ¥1.002 | +0.007 | +0.7% | ¥0.989 | ¥1.003 | ¥0.989 | 2,462,500 | |
| ¥0.995 | -0.005 | -0.5% | ¥1.000 | ¥1.005 | ¥0.995 | 1,673,000 | |
| ¥1.000 | -0.002 | -0.2% | ¥1.002 | ¥1.004 | ¥0.996 | 6,566,600 | |
| ¥1.002 | +0.009 | +0.9% | ¥0.993 | ¥1.003 | ¥0.993 | 3,531,700 | |
| ¥0.993 | 0.000 | 0.0% | ¥0.987 | ¥0.996 | ¥0.986 | 2,396,800 | |
| ¥0.993 | +0.010 | +1.0% | ¥0.977 | ¥0.997 | ¥0.977 | 733,000 | |
| ¥0.983 | +0.009 | +0.9% | ¥0.977 | ¥0.987 | ¥0.976 | 2,318,700 | |
| ¥0.974 | -0.010 | -1.0% | ¥0.981 | ¥0.981 | ¥0.972 | 4,032,200 |
- Ticker
- Shanghai:561900
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CMF CSI 300 ESG Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF CSI 300 ESG Exchange Traded Fund.