Stock listing
Shanghai:589770 CMF SSE Science and Technology Innovation Board Composite Index ETF 股价
Follow CMF SSE Science and Technology Innovation Board Composite Index ETF into a list and get an email when it puts out news.
Share price · SSE:589770
¥1.25 CNY +0.12 (+10.2%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ¥1.13 – ¥1.25 CNYNov 4, 2026
- Volume
- 18.22M sharesNov 4, 2026
- 52-week range
- ¥1.12 – ¥2.06 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥17.16M CNYMedian day 10.87M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:589770 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.25 | +0.116 | +10.2% | ¥1.134 | ¥1.25 | ¥1.134 | 18,224,100 | |
| ¥1.134 | -0.058 | -4.9% | ¥1.185 | ¥1.185 | ¥1.124 | 17,476,400 | |
| ¥1.192 | +0.029 | +2.5% | ¥1.165 | ¥1.205 | ¥1.152 | 16,953,900 | |
| ¥1.163 | -0.053 | -4.4% | ¥1.206 | ¥1.223 | ¥1.162 | 11,734,200 | |
| ¥1.216 | -0.054 | -4.3% | ¥1.258 | ¥1.261 | ¥1.216 | 14,168,500 | |
| ¥1.27 | +0.033 | +2.7% | ¥1.243 | ¥1.286 | ¥1.243 | 12,448,500 | |
| ¥1.237 | -0.046 | -3.6% | ¥1.295 | ¥1.30 | ¥1.237 | 13,681,700 | |
| ¥1.283 | -0.033 | -2.5% | ¥1.316 | ¥1.316 | ¥1.278 | 10,138,800 | |
| ¥1.316 | +0.044 | +3.5% | ¥1.26 | ¥1.32 | ¥1.21 | 15,781,000 | |
| ¥1.272 | -0.039 | -3.0% | ¥1.309 | ¥1.309 | ¥1.267 | 10,838,800 | |
| ¥1.311 | +0.001 | +0.1% | ¥1.318 | ¥1.335 | ¥1.303 | 5,947,100 | |
| ¥1.31 | +0.026 | +2.0% | ¥1.272 | ¥1.324 | ¥1.269 | 11,942,100 | |
| ¥1.284 | -0.013 | -1.0% | ¥1.285 | ¥1.297 | ¥1.259 | 10,443,100 | |
| ¥1.297 | -0.001 | -0.1% | ¥1.307 | ¥1.331 | ¥1.281 | 10,870,400 | |
| ¥1.298 | -0.036 | -2.7% | ¥1.321 | ¥1.321 | ¥1.281 | 19,086,800 | |
| ¥1.334 | -0.039 | -2.8% | ¥1.36 | ¥1.373 | ¥1.332 | 12,486,200 | |
| ¥1.373 | -0.008 | -0.6% | ¥1.368 | ¥1.392 | ¥1.323 | 12,961,000 | |
| ¥1.381 | -0.029 | -2.1% | ¥1.405 | ¥1.419 | ¥1.375 | 10,832,100 | |
| ¥1.41 | -0.033 | -2.3% | ¥1.429 | ¥1.429 | ¥1.346 | 13,351,200 | |
| ¥1.443 | -0.04 | -2.7% | ¥1.483 | ¥1.483 | ¥1.405 | 10,543,800 | |
| ¥1.483 | -0.026 | -1.7% | ¥1.524 | ¥1.524 | ¥1.481 | 5,694,200 | |
| ¥1.509 | +0.008 | +0.5% | ¥1.503 | ¥1.518 | ¥1.497 | 9,149,100 | |
| ¥1.501 | -0.064 | -4.1% | ¥1.555 | ¥1.555 | ¥1.493 | 8,680,200 | |
| ¥1.565 | -0.042 | -2.6% | ¥1.598 | ¥1.598 | ¥1.565 | 7,550,300 | |
| ¥1.607 | +0.005 | +0.3% | ¥1.605 | ¥1.615 | ¥1.601 | 9,385,100 | |
| ¥1.602 | +0.004 | +0.3% | ¥1.613 | ¥1.635 | ¥1.596 | 5,833,000 | |
| ¥1.598 | +0.009 | +0.6% | ¥1.59 | ¥1.611 | ¥1.587 | 5,820,300 | |
| ¥1.589 | +0.047 | +3.0% | ¥1.557 | ¥1.603 | ¥1.557 | 8,315,500 | |
| ¥1.542 | -0.003 | -0.2% | ¥1.525 | ¥1.56 | ¥1.525 | 7,235,400 | |
| ¥1.545 | +0.053 | +3.6% | ¥1.492 | ¥1.549 | ¥1.489 | 6,638,000 | |
| ¥1.492 | +0.011 | +0.7% | ¥1.467 | ¥1.516 | ¥1.443 | 8,567,700 | |
| ¥1.481 | -0.001 | -0.1% | ¥1.468 | ¥1.489 | ¥1.452 | 9,773,800 | |
| ¥1.482 | -0.026 | -1.7% | ¥1.504 | ¥1.504 | ¥1.448 | 11,387,200 | |
| ¥1.508 | -0.017 | -1.1% | ¥1.51 | ¥1.523 | ¥1.503 | 10,542,900 | |
| ¥1.525 | -0.012 | -0.8% | ¥1.523 | ¥1.554 | ¥1.517 | 17,008,200 | |
| ¥1.537 | -0.013 | -0.8% | ¥1.545 | ¥1.558 | ¥1.529 | 9,747,000 | |
| ¥1.55 | +0.022 | +1.4% | ¥1.536 | ¥1.559 | ¥1.519 | 5,102,000 | |
| ¥1.528 | -0.029 | -1.9% | ¥1.567 | ¥1.582 | ¥1.514 | 8,143,400 | |
| ¥1.557 | -0.002 | -0.1% | ¥1.574 | ¥1.574 | ¥1.542 | 6,948,300 | |
| ¥1.559 | -0.019 | -1.2% | ¥1.578 | ¥1.578 | ¥1.546 | 12,471,200 | |
| ¥1.578 | -0.035 | -2.2% | ¥1.606 | ¥1.609 | ¥1.576 | 14,754,700 | |
| ¥1.613 | +0.021 | +1.3% | ¥1.563 | ¥1.614 | ¥1.56 | 6,287,200 | |
| ¥1.592 | -0.021 | -1.3% | ¥1.614 | ¥1.63 | ¥1.586 | 8,266,600 | |
| ¥1.613 | +0.056 | +3.6% | ¥1.57 | ¥1.613 | ¥1.555 | 8,675,500 | |
| ¥1.557 | +0.01 | +0.6% | ¥1.554 | ¥1.565 | ¥1.53 | 14,005,900 | |
| ¥1.547 | +0.001 | +0.1% | ¥1.531 | ¥1.559 | ¥1.505 | 14,448,500 | |
| ¥1.546 | -0.05 | -3.1% | ¥1.592 | ¥1.594 | ¥1.518 | 13,674,300 | |
| ¥1.596 | +0.003 | +0.2% | ¥1.59 | ¥1.615 | ¥1.575 | 14,232,500 | |
| ¥1.593 | +0.002 | +0.1% | ¥1.609 | ¥1.625 | ¥1.583 | 13,993,200 | |
| ¥1.591 | -0.122 | -7.1% | ¥1.681 | ¥1.681 | ¥1.588 | 23,091,400 | |
| ¥1.713 | +0.007 | +0.4% | ¥1.708 | ¥1.718 | ¥1.678 | 20,236,800 | |
| ¥1.706 | +0.068 | +4.2% | ¥1.647 | ¥1.706 | ¥1.647 | 10,722,800 | |
| ¥1.638 | +0.012 | +0.7% | ¥1.678 | ¥1.678 | ¥1.614 | 7,634,500 | |
| ¥1.626 | -0.014 | -0.9% | ¥1.642 | ¥1.681 | ¥1.626 | 13,623,200 | |
| ¥1.64 | +0.023 | +1.4% | ¥1.622 | ¥1.651 | ¥1.617 | 5,990,700 | |
| ¥1.617 | -0.02 | -1.2% | ¥1.626 | ¥1.645 | ¥1.603 | 10,146,900 | |
| ¥1.637 | -0.002 | -0.1% | ¥1.647 | ¥1.647 | ¥1.605 | 19,218,800 | |
| ¥1.639 | +0.053 | +3.3% | ¥1.571 | ¥1.64 | ¥1.571 | 15,919,500 | |
| ¥1.586 | +0.02 | +1.3% | ¥1.551 | ¥1.602 | ¥1.542 | 14,818,600 | |
| ¥1.566 | +0.071 | +4.7% | ¥1.491 | ¥1.58 | ¥1.491 | 13,576,900 | |
| ¥1.495 | +0.063 | +4.4% | ¥1.446 | ¥1.506 | ¥1.435 | 15,334,800 |
- Ticker
- Shanghai:589770
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CMF SSE Science and Technology Innovation Board Composite Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF SSE Science and Technology Innovation Board Composite Index ETF.