Stock listing
Shenzhen:159779 CMF CSI Consumer Electronics Thematic Exchange Traded Fund 股价
Follow CMF CSI Consumer Electronics Thematic Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159779
¥1.04 CNY -0.04 (-3.8%)
Close on Nov 3, 2026
- Day range
- ¥1.03 – ¥1.08 CNYNov 3, 2026
- Volume
- 8.59M sharesNov 3, 2026
- 52-week range
- ¥1.02 – ¥2.03 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥9.69M CNYMedian day 6.33M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159779 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.041 | -0.041 | -3.8% | ¥1.079 | ¥1.079 | ¥1.028 | 8,593,700 | |
| ¥1.082 | +0.007 | +0.7% | ¥1.101 | ¥1.101 | ¥1.06 | 45,524,300 | |
| ¥1.075 | -0.05 | -4.4% | ¥1.127 | ¥1.127 | ¥1.075 | 11,145,900 | |
| ¥1.125 | -0.056 | -4.7% | ¥1.17 | ¥1.175 | ¥1.123 | 6,332,100 | |
| ¥1.181 | +0.052 | +4.6% | ¥1.128 | ¥1.191 | ¥1.128 | 8,353,102 | |
| ¥1.129 | -0.036 | -3.1% | ¥1.176 | ¥1.205 | ¥1.129 | 6,756,900 | |
| ¥1.165 | -0.04 | -3.3% | ¥1.16 | ¥1.189 | ¥1.16 | 5,042,400 | |
| ¥1.205 | +0.044 | +3.8% | ¥1.168 | ¥1.21 | ¥1.111 | 8,411,600 | |
| ¥1.161 | -0.033 | -2.8% | ¥1.168 | ¥1.194 | ¥1.152 | 6,682,000 | |
| ¥1.194 | +0.004 | +0.3% | ¥1.188 | ¥1.213 | ¥1.188 | 3,361,500 | |
| ¥1.19 | +0.022 | +1.9% | ¥1.168 | ¥1.198 | ¥1.15 | 6,455,500 | |
| ¥1.168 | +0.005 | +0.4% | ¥1.152 | ¥1.174 | ¥1.134 | 6,493,600 | |
| ¥1.163 | 0.00 | 0.0% | ¥1.188 | ¥1.188 | ¥1.15 | 6,297,800 | |
| ¥1.163 | -0.038 | -3.2% | ¥1.163 | ¥1.163 | ¥1.163 | 6,297,800 | |
| ¥1.201 | -0.043 | -3.5% | ¥1.23 | ¥1.249 | ¥1.199 | 7,651,700 | |
| ¥1.244 | -0.001 | -0.1% | ¥1.284 | ¥1.284 | ¥1.174 | 5,173,700 | |
| ¥1.245 | -0.049 | -3.8% | ¥1.273 | ¥1.288 | ¥1.243 | 4,913,400 | |
| ¥1.294 | -0.013 | -1.0% | ¥1.30 | ¥1.30 | ¥1.238 | 8,465,600 | |
| ¥1.307 | -0.053 | -3.9% | ¥1.354 | ¥1.374 | ¥1.296 | 5,835,900 | |
| ¥1.36 | -0.031 | -2.2% | ¥1.40 | ¥1.40 | ¥1.358 | 3,538,600 | |
| ¥1.391 | +0.018 | +1.3% | ¥1.365 | ¥1.397 | ¥1.357 | 3,160,400 | |
| ¥1.373 | -0.068 | -4.7% | ¥1.438 | ¥1.455 | ¥1.367 | 8,865,800 | |
| ¥1.441 | -0.043 | -2.9% | ¥1.485 | ¥1.497 | ¥1.439 | 5,747,200 | |
| ¥1.484 | -0.008 | -0.5% | ¥1.496 | ¥1.506 | ¥1.481 | 5,049,200 | |
| ¥1.492 | +0.013 | +0.9% | ¥1.508 | ¥1.527 | ¥1.486 | 7,170,800 | |
| ¥1.479 | +0.012 | +0.8% | ¥1.48 | ¥1.498 | ¥1.468 | 6,446,800 | |
| ¥1.467 | +0.041 | +2.9% | ¥1.452 | ¥1.481 | ¥1.439 | 8,968,603 | |
| ¥1.426 | -0.016 | -1.1% | ¥1.429 | ¥1.455 | ¥1.423 | 5,611,800 | |
| ¥1.442 | +0.051 | +3.7% | ¥1.403 | ¥1.445 | ¥1.388 | 6,935,200 | |
| ¥1.391 | +0.003 | +0.2% | ¥1.376 | ¥1.42 | ¥1.376 | 5,109,300 | |
| ¥1.388 | -0.025 | -1.8% | ¥1.40 | ¥1.409 | ¥1.374 | 6,071,200 | |
| ¥1.413 | -0.006 | -0.4% | ¥1.396 | ¥1.421 | ¥1.372 | 5,216,000 | |
| ¥1.419 | -0.013 | -0.9% | ¥1.422 | ¥1.436 | ¥1.413 | 2,900,200 | |
| ¥1.432 | +0.008 | +0.6% | ¥1.438 | ¥1.452 | ¥1.422 | 5,918,200 | |
| ¥1.424 | -0.022 | -1.5% | ¥1.447 | ¥1.458 | ¥1.419 | 4,737,900 | |
| ¥1.446 | +0.054 | +3.9% | ¥1.407 | ¥1.448 | ¥1.407 | 9,484,100 | |
| ¥1.392 | -0.029 | -2.0% | ¥1.435 | ¥1.448 | ¥1.38 | 6,217,300 | |
| ¥1.421 | -0.001 | -0.1% | ¥1.44 | ¥1.442 | ¥1.405 | 5,792,700 | |
| ¥1.422 | -0.023 | -1.6% | ¥1.438 | ¥1.438 | ¥1.414 | 4,338,900 | |
| ¥1.445 | -0.041 | -2.8% | ¥1.486 | ¥1.495 | ¥1.44 | 8,413,400 | |
| ¥1.486 | +0.03 | +2.1% | ¥1.42 | ¥1.486 | ¥1.42 | 8,486,100 | |
| ¥1.456 | -0.024 | -1.6% | ¥1.469 | ¥1.502 | ¥1.454 | 8,087,200 | |
| ¥1.48 | +0.057 | +4.0% | ¥1.433 | ¥1.48 | ¥1.428 | 6,160,400 | |
| ¥1.423 | +0.015 | +1.1% | ¥1.413 | ¥1.428 | ¥1.391 | 3,298,200 | |
| ¥1.408 | +0.01 | +0.7% | ¥1.363 | ¥1.425 | ¥1.36 | 5,934,500 | |
| ¥1.398 | -0.055 | -3.8% | ¥1.461 | ¥1.461 | ¥1.366 | 8,318,300 | |
| ¥1.453 | +0.025 | +1.8% | ¥1.427 | ¥1.462 | ¥1.408 | 4,383,100 | |
| ¥1.428 | -0.001 | -0.1% | ¥1.451 | ¥1.455 | ¥1.413 | 7,358,500 | |
| ¥1.429 | -0.118 | -7.6% | ¥1.528 | ¥1.531 | ¥1.414 | 12,351,300 | |
| ¥1.547 | -0.016 | -1.0% | ¥1.563 | ¥1.57 | ¥1.523 | 3,923,419 | |
| ¥1.563 | +0.063 | +4.2% | ¥1.504 | ¥1.564 | ¥1.50 | 5,489,200 | |
| ¥1.50 | +0.014 | +0.9% | ¥1.496 | ¥1.533 | ¥1.473 | 3,397,100 | |
| ¥1.486 | -0.014 | -0.9% | ¥1.519 | ¥1.544 | ¥1.482 | 7,383,700 | |
| ¥1.50 | +0.025 | +1.7% | ¥1.475 | ¥1.51 | ¥1.446 | 5,062,701 | |
| ¥1.475 | -0.007 | -0.5% | ¥1.458 | ¥1.506 | ¥1.455 | 8,064,501 | |
| ¥1.482 | -0.041 | -2.7% | ¥1.53 | ¥1.533 | ¥1.447 | 15,195,800 | |
| ¥1.523 | +0.061 | +4.2% | ¥1.463 | ¥1.523 | ¥1.456 | 7,446,901 | |
| ¥1.462 | +0.017 | +1.2% | ¥1.40 | ¥1.486 | ¥1.40 | 6,974,100 | |
| ¥1.445 | +0.063 | +4.6% | ¥1.353 | ¥1.466 | ¥1.353 | 10,456,600 | |
| ¥1.382 | +0.072 | +5.5% | ¥1.324 | ¥1.389 | ¥1.321 | 5,541,500 | |
| ¥1.31 | -0.056 | -4.1% | ¥1.337 | ¥1.374 | ¥1.304 | 6,685,000 |
- Ticker
- Shenzhen:159779
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
CMF CSI Consumer Electronics Thematic Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF CSI Consumer Electronics Thematic Exchange Traded Fund.