Stock listing
Shenzhen:159291 CMF GEM Composite Enhanced Strategy ETF 股价
Follow CMF GEM Composite Enhanced Strategy ETF into a list and get an email when it puts out news.
Share price · SZSE:159291
¥0.908 CNY +0.020 (+2.3%)
Close on Nov 2, 2026
- Day range
- ¥0.882 – ¥0.916 CNYNov 2, 2026
- Volume
- 2.78M sharesNov 2, 2026
- 52-week range
- ¥0.882 – ¥1.434 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥1.82M CNYMedian day 1.78M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159291 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.908 | +0.020 | +2.3% | ¥0.888 | ¥0.916 | ¥0.882 | 2,784,401 | |
| ¥0.888 | -0.041 | -4.4% | ¥0.933 | ¥0.935 | ¥0.888 | 3,396,101 | |
| ¥0.929 | -0.034 | -3.5% | ¥0.960 | ¥0.960 | ¥0.929 | 2,322,600 | |
| ¥0.963 | +0.023 | +2.4% | ¥0.941 | ¥0.971 | ¥0.941 | 4,744,500 | |
| ¥0.940 | -0.031 | -3.2% | ¥0.979 | ¥0.979 | ¥0.940 | 2,372,515 | |
| ¥0.971 | -0.019 | -1.9% | ¥0.981 | ¥0.983 | ¥0.962 | 2,372,211 | |
| ¥0.990 | +0.026 | +2.7% | ¥0.955 | ¥0.992 | ¥0.915 | 3,221,901 | |
| ¥0.964 | -0.032 | -3.2% | ¥0.993 | ¥0.998 | ¥0.962 | 3,472,301 | |
| ¥0.996 | -0.010 | -1.0% | ¥1.014 | ¥1.019 | ¥0.995 | 1,528,300 | |
| ¥1.006 | +0.008 | +0.8% | ¥1.011 | ¥1.022 | ¥0.998 | 1,610,703 | |
| ¥0.998 | 0.000 | 0.0% | ¥1.015 | ¥1.024 | ¥0.996 | 1,963,300 | |
| ¥0.998 | -0.042 | -4.0% | ¥0.998 | ¥0.998 | ¥0.998 | 1,963,300 | |
| ¥1.040 | -0.021 | -2.0% | ¥1.057 | ¥1.067 | ¥1.039 | 2,153,500 | |
| ¥1.061 | 0.000 | 0.0% | ¥1.052 | ¥1.071 | ¥1.024 | 1,895,800 | |
| ¥1.061 | -0.024 | -2.2% | ¥1.078 | ¥1.080 | ¥1.061 | 1,564,400 | |
| ¥1.085 | +0.004 | +0.4% | ¥1.071 | ¥1.085 | ¥1.048 | 438,302 | |
| ¥1.081 | -0.030 | -2.7% | ¥1.109 | ¥1.118 | ¥1.077 | 2,826,100 | |
| ¥1.111 | -0.008 | -0.7% | ¥1.119 | ¥1.119 | ¥1.108 | 1,181,900 | |
| ¥1.119 | +0.009 | +0.8% | ¥1.113 | ¥1.119 | ¥1.110 | 1,814,800 | |
| ¥1.110 | -0.038 | -3.3% | ¥1.137 | ¥1.137 | ¥1.102 | 1,811,100 | |
| ¥1.148 | -0.023 | -2.0% | ¥1.161 | ¥1.161 | ¥1.146 | 1,900,000 | |
| ¥1.171 | -0.004 | -0.3% | ¥1.175 | ¥1.175 | ¥1.170 | 572,400 | |
| ¥1.175 | 0.000 | 0.0% | ¥1.181 | ¥1.191 | ¥1.174 | 111,600 | |
| ¥1.175 | +0.014 | +1.2% | ¥1.172 | ¥1.178 | ¥1.168 | 879,601 | |
| ¥1.161 | +0.022 | +1.9% | ¥1.150 | ¥1.167 | ¥1.150 | 244,000 | |
| ¥1.139 | -0.001 | -0.1% | ¥1.150 | ¥1.152 | ¥1.138 | 865,600 | |
| ¥1.140 | +0.018 | +1.6% | ¥1.123 | ¥1.145 | ¥1.123 | 1,660,701 | |
| ¥1.122 | -0.012 | -1.1% | ¥1.126 | ¥1.140 | ¥1.120 | 1,698,900 | |
| ¥1.134 | -0.005 | -0.4% | ¥1.128 | ¥1.141 | ¥1.125 | 1,924,058 | |
| ¥1.139 | -0.017 | -1.5% | ¥1.145 | ¥1.150 | ¥1.122 | 2,531,700 | |
| ¥1.156 | -0.008 | -0.7% | ¥1.164 | ¥1.164 | ¥1.153 | 1,604,700 | |
| ¥1.164 | -0.004 | -0.3% | ¥1.163 | ¥1.172 | ¥1.157 | 223,200 | |
| ¥1.168 | -0.003 | -0.3% | ¥1.166 | ¥1.182 | ¥1.166 | 264,000 | |
| ¥1.171 | +0.025 | +2.2% | ¥1.156 | ¥1.174 | ¥1.154 | 509,700 | |
| ¥1.146 | -0.016 | -1.4% | ¥1.173 | ¥1.173 | ¥1.143 | 2,132,203 | |
| ¥1.162 | -0.004 | -0.3% | ¥1.166 | ¥1.174 | ¥1.155 | 1,547,700 | |
| ¥1.166 | -0.017 | -1.4% | ¥1.172 | ¥1.172 | ¥1.148 | 1,788,700 | |
| ¥1.183 | -0.008 | -0.7% | ¥1.196 | ¥1.196 | ¥1.176 | 1,779,000 | |
| ¥1.191 | +0.005 | +0.4% | ¥1.175 | ¥1.191 | ¥1.166 | 1,708,300 | |
| ¥1.186 | -0.007 | -0.6% | ¥1.200 | ¥1.204 | ¥1.186 | 1,794,900 | |
| ¥1.193 | +0.023 | +2.0% | ¥1.171 | ¥1.193 | ¥1.171 | 2,201,400 | |
| ¥1.170 | +0.003 | +0.3% | ¥1.169 | ¥1.178 | ¥1.161 | 577,400 | |
| ¥1.167 | +0.008 | +0.7% | ¥1.148 | ¥1.170 | ¥1.148 | 2,409,600 | |
| ¥1.159 | -0.038 | -3.2% | ¥1.192 | ¥1.199 | ¥1.152 | 2,622,500 | |
| ¥1.197 | +0.013 | +1.1% | ¥1.176 | ¥1.201 | ¥1.176 | 1,643,400 | |
| ¥1.184 | +0.008 | +0.7% | ¥1.183 | ¥1.196 | ¥1.177 | 410,000 | |
| ¥1.176 | -0.068 | -5.5% | ¥1.232 | ¥1.232 | ¥1.175 | 2,334,900 | |
| ¥1.244 | -0.003 | -0.2% | ¥1.250 | ¥1.250 | ¥1.233 | 1,762,100 | |
| ¥1.247 | +0.041 | +3.4% | ¥1.201 | ¥1.247 | ¥1.201 | 1,703,600 | |
| ¥1.206 | +0.015 | +1.3% | ¥1.200 | ¥1.209 | ¥1.193 | 526,400 | |
| ¥1.191 | -0.006 | -0.5% | ¥1.204 | ¥1.220 | ¥1.191 | 1,952,501 | |
| ¥1.197 | +0.013 | +1.1% | ¥1.182 | ¥1.202 | ¥1.182 | 435,906 | |
| ¥1.184 | +0.005 | +0.4% | ¥1.180 | ¥1.194 | ¥1.178 | 2,004,900 | |
| ¥1.179 | -0.003 | -0.3% | ¥1.180 | ¥1.180 | ¥1.159 | 378,603 | |
| ¥1.182 | +0.015 | +1.3% | ¥1.173 | ¥1.198 | ¥1.162 | 2,405,200 | |
| ¥1.167 | +0.007 | +0.6% | ¥1.156 | ¥1.180 | ¥1.143 | 769,200 | |
| ¥1.160 | +0.024 | +2.1% | ¥1.125 | ¥1.171 | ¥1.118 | 1,858,100 | |
| ¥1.136 | +0.048 | +4.4% | ¥1.089 | ¥1.140 | ¥1.089 | 1,156,200 | |
| ¥1.088 | -0.005 | -0.5% | ¥1.083 | ¥1.101 | ¥1.078 | 395,700 |
- Ticker
- Shenzhen:159291
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
CMF GEM Composite Enhanced Strategy ETF EGM RESOLUTION 2026-07-16
Latest news
CMF GEM Composite Enhanced Strategy ETF EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥1.20 (-2.8%) on Jul 16, 2026
CMF GEM Composite Enhanced Strategy ETF EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥1.36 (-0.8%) on Jun 29, 2026
CMF GEM Composite Enhanced Strategy ETF DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥1.31 (-0.2%) on May 18, 2026
CMF GEM Composite Enhanced Strategy ETF AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥1.24 (-0.6%) on Apr 24, 2026
CMF GEM Composite Enhanced Strategy ETF FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥1.12 (+1.4%) on Mar 27, 2026
CMF GEM Composite Enhanced Strategy ETF AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥1.12 (+1.4%) on Mar 27, 2026
CMF GEM Composite Enhanced Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about CMF GEM Composite Enhanced Strategy ETF.