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
¥1.28 CNY -0.01 (-1.0%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ¥1.26 – ¥1.30 CNYOct 19, 2026
- Volume
- 10.44M sharesOct 19, 2026
- 52-week range
- ¥1.20 – ¥2.06 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SSE:589770 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥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 | |
| ¥1.432 | -0.055 | -3.7% | ¥1.487 | ¥1.487 | ¥1.427 | 14,363,900 | |
| ¥1.487 | +0.06 | +4.2% | ¥1.485 | ¥1.552 | ¥1.483 | 16,827,300 | |
| ¥1.427 | -0.085 | -5.6% | ¥1.497 | ¥1.507 | ¥1.407 | 15,808,600 | |
| ¥1.512 | -0.012 | -0.8% | ¥1.541 | ¥1.541 | ¥1.452 | 13,315,000 | |
| ¥1.524 | -0.091 | -5.6% | ¥1.603 | ¥1.61 | ¥1.511 | 23,080,500 | |
| ¥1.615 | +0.044 | +2.8% | ¥1.556 | ¥1.615 | ¥1.539 | 22,711,300 | |
| ¥1.571 | -0.014 | -0.9% | ¥1.576 | ¥1.60 | ¥1.563 | 6,825,500 | |
| ¥1.585 | -0.042 | -2.6% | ¥1.64 | ¥1.64 | ¥1.566 | 10,370,000 | |
| ¥1.627 | -0.031 | -1.9% | ¥1.642 | ¥1.682 | ¥1.612 | 14,245,100 | |
| ¥1.658 | +0.13 | +8.5% | ¥1.543 | ¥1.666 | ¥1.46 | 9,845,000 | |
| ¥1.528 | -0.039 | -2.5% | ¥1.602 | ¥1.613 | ¥1.485 | 12,040,200 |
- 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.