Stock listing
Shenzhen:159218 CMF CSI Satellite Industry Index ETF 股价
Follow CMF CSI Satellite Industry Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159218
¥1.10 CNY -0.02 (-2.2%)
Close on Nov 3, 2026
- Day range
- ¥1.09 – ¥1.14 CNYNov 3, 2026
- Volume
- 89.45M sharesNov 3, 2026
- 52-week range
- ¥1.08 – ¥2.40 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥97.97M CNYMedian day 69.78M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159218 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.102 | -0.025 | -2.2% | ¥1.14 | ¥1.143 | ¥1.093 | 89,452,334 | |
| ¥1.127 | +0.018 | +1.6% | ¥1.139 | ¥1.139 | ¥1.079 | 107,167,100 | |
| ¥1.109 | -0.064 | -5.5% | ¥1.161 | ¥1.175 | ¥1.108 | 113,629,600 | |
| ¥1.173 | +0.016 | +1.4% | ¥1.161 | ¥1.20 | ¥1.134 | 125,295,774 | |
| ¥1.157 | +0.033 | +2.9% | ¥1.161 | ¥1.164 | ¥1.115 | 73,814,300 | |
| ¥1.124 | -0.05 | -4.3% | ¥1.161 | ¥1.191 | ¥1.123 | 47,025,300 | |
| ¥1.174 | -0.028 | -2.3% | ¥1.169 | ¥1.201 | ¥1.169 | 55,999,000 | |
| ¥1.202 | +0.017 | +1.4% | ¥1.151 | ¥1.207 | ¥1.12 | 96,627,000 | |
| ¥1.185 | -0.031 | -2.5% | ¥1.185 | ¥1.222 | ¥1.185 | 75,869,695 | |
| ¥1.216 | +0.011 | +0.9% | ¥1.211 | ¥1.237 | ¥1.211 | 48,294,992 | |
| ¥1.205 | +0.021 | +1.8% | ¥1.168 | ¥1.211 | ¥1.168 | 44,392,400 | |
| ¥1.184 | +0.014 | +1.2% | ¥1.155 | ¥1.19 | ¥1.155 | 52,284,300 | |
| ¥1.17 | -0.011 | -0.9% | ¥1.201 | ¥1.201 | ¥1.149 | 92,819,300 | |
| ¥1.181 | 0.00 | 0.0% | ¥1.181 | ¥1.181 | ¥1.181 | 129,750,900 | |
| ¥1.181 | -0.028 | -2.3% | ¥1.205 | ¥1.207 | ¥1.18 | 55,251,079 | |
| ¥1.209 | +0.007 | +0.6% | ¥1.187 | ¥1.218 | ¥1.162 | 75,690,000 | |
| ¥1.202 | -0.034 | -2.8% | ¥1.235 | ¥1.236 | ¥1.20 | 54,267,300 | |
| ¥1.236 | -0.023 | -1.8% | ¥1.248 | ¥1.255 | ¥1.194 | 65,155,965 | |
| ¥1.259 | -0.002 | -0.2% | ¥1.265 | ¥1.293 | ¥1.248 | 54,617,759 | |
| ¥1.261 | -0.015 | -1.2% | ¥1.283 | ¥1.286 | ¥1.257 | 37,626,800 | |
| ¥1.276 | -0.003 | -0.2% | ¥1.276 | ¥1.286 | ¥1.268 | 40,623,300 | |
| ¥1.279 | -0.054 | -4.1% | ¥1.331 | ¥1.331 | ¥1.271 | 58,961,716 | |
| ¥1.333 | -0.02 | -1.5% | ¥1.35 | ¥1.361 | ¥1.333 | 45,328,300 | |
| ¥1.353 | -0.007 | -0.5% | ¥1.361 | ¥1.365 | ¥1.345 | 35,476,000 | |
| ¥1.36 | -0.003 | -0.2% | ¥1.374 | ¥1.382 | ¥1.356 | 52,719,000 | |
| ¥1.363 | +0.009 | +0.7% | ¥1.357 | ¥1.374 | ¥1.355 | 74,549,700 | |
| ¥1.354 | +0.036 | +2.7% | ¥1.326 | ¥1.357 | ¥1.325 | 73,034,900 | |
| ¥1.318 | -0.018 | -1.3% | ¥1.334 | ¥1.349 | ¥1.312 | 49,612,400 | |
| ¥1.336 | +0.03 | +2.3% | ¥1.309 | ¥1.341 | ¥1.305 | 69,642,444 | |
| ¥1.306 | -0.003 | -0.2% | ¥1.306 | ¥1.322 | ¥1.302 | 42,994,152 | |
| ¥1.309 | -0.007 | -0.5% | ¥1.31 | ¥1.322 | ¥1.299 | 55,132,770 | |
| ¥1.316 | -0.019 | -1.4% | ¥1.325 | ¥1.328 | ¥1.291 | 69,783,200 | |
| ¥1.335 | -0.004 | -0.3% | ¥1.33 | ¥1.351 | ¥1.321 | 65,445,501 | |
| ¥1.339 | +0.006 | +0.5% | ¥1.333 | ¥1.35 | ¥1.332 | 65,673,400 | |
| ¥1.333 | +0.006 | +0.5% | ¥1.33 | ¥1.349 | ¥1.324 | 55,147,800 | |
| ¥1.327 | +0.004 | +0.3% | ¥1.328 | ¥1.335 | ¥1.319 | 46,716,049 | |
| ¥1.323 | -0.016 | -1.2% | ¥1.348 | ¥1.354 | ¥1.315 | 60,529,261 | |
| ¥1.339 | -0.002 | -0.1% | ¥1.345 | ¥1.35 | ¥1.328 | 53,039,700 | |
| ¥1.341 | -0.003 | -0.2% | ¥1.327 | ¥1.353 | ¥1.324 | 58,649,746 | |
| ¥1.344 | -0.013 | -1.0% | ¥1.351 | ¥1.356 | ¥1.333 | 59,224,200 | |
| ¥1.357 | +0.032 | +2.4% | ¥1.312 | ¥1.358 | ¥1.307 | 80,567,900 | |
| ¥1.325 | -0.015 | -1.1% | ¥1.339 | ¥1.35 | ¥1.322 | 52,435,300 | |
| ¥1.34 | +0.038 | +2.9% | ¥1.305 | ¥1.342 | ¥1.301 | 80,566,060 | |
| ¥1.302 | 0.00 | 0.0% | ¥1.303 | ¥1.311 | ¥1.284 | 59,302,800 | |
| ¥1.302 | +0.012 | +0.9% | ¥1.277 | ¥1.31 | ¥1.262 | 68,266,488 | |
| ¥1.29 | -0.038 | -2.9% | ¥1.317 | ¥1.327 | ¥1.272 | 84,376,700 | |
| ¥1.328 | +0.009 | +0.7% | ¥1.309 | ¥1.339 | ¥1.305 | 87,429,863 | |
| ¥1.319 | -0.032 | -2.4% | ¥1.345 | ¥1.354 | ¥1.314 | 121,844,129 | |
| ¥1.351 | -0.10 | -6.9% | ¥1.487 | ¥1.488 | ¥1.35 | 195,718,797 | |
| ¥1.451 | -0.001 | -0.1% | ¥1.452 | ¥1.454 | ¥1.422 | 75,834,340 | |
| ¥1.452 | +0.044 | +3.1% | ¥1.415 | ¥1.454 | ¥1.412 | 96,309,606 | |
| ¥1.408 | +0.016 | +1.1% | ¥1.396 | ¥1.412 | ¥1.384 | 71,069,900 | |
| ¥1.392 | -0.008 | -0.6% | ¥1.404 | ¥1.428 | ¥1.392 | 78,582,400 | |
| ¥1.40 | +0.023 | +1.7% | ¥1.374 | ¥1.407 | ¥1.368 | 80,781,191 | |
| ¥1.377 | -0.044 | -3.1% | ¥1.367 | ¥1.40 | ¥1.36 | 120,676,717 | |
| ¥1.421 | +0.004 | +0.3% | ¥1.42 | ¥1.424 | ¥1.38 | 104,315,100 | |
| ¥1.417 | +0.037 | +2.7% | ¥1.379 | ¥1.42 | ¥1.359 | 106,930,100 | |
| ¥1.38 | +0.01 | +0.7% | ¥1.354 | ¥1.395 | ¥1.35 | 100,691,000 | |
| ¥1.37 | +0.03 | +2.2% | ¥1.353 | ¥1.383 | ¥1.336 | 116,237,300 | |
| ¥1.34 | +0.045 | +3.5% | ¥1.303 | ¥1.345 | ¥1.30 | 121,973,963 | |
| ¥1.295 | +0.027 | +2.1% | ¥1.265 | ¥1.303 | ¥1.263 | 84,540,734 |
- Ticker
- Shenzhen:159218
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
CMF CSI Satellite Industry Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF CSI Satellite Industry Index ETF.