China AMC SSE Science and Technology Innovation Board 50 ETF (SHA:588000)
China · Delayed Price · Currency is CNY 1.460
+0.005 (0.34%)
At close: Nov 5, 2025
SHA:588000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 0.34% | 2,784,624,000 |
| Nov 4, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.02% | 2,920,963,000 |
| Nov 3, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | -1.21% | 3,073,836,000 |
| Oct 31, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -3.06% | 3,798,893,000 |
| Oct 30, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.92% | 3,363,518,000 |
| Oct 29, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 3,093,687,000 |
| Oct 28, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.83% | 2,779,190,000 |
| Oct 27, 2025 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 1.50% | 4,094,437,000 |
| Oct 24, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 4.21% | 3,644,517,000 |
| Oct 23, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.20% | 2,303,813,000 |
| Oct 22, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | -0.07% | 2,978,546,000 |
| Oct 21, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 3,991,533,000 |
| Oct 20, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | 0.28% | 3,440,730,000 |
| Oct 17, 2025 | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -3.63% | 4,157,626,000 |
| Oct 16, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -0.93% | 3,253,715,000 |
| Oct 15, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 3,697,320,000 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -4.20% | 4,989,998,000 |
| Oct 13, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 1.18% | 4,771,059,000 |
| Oct 10, 2025 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -5.56% | 5,690,191,000 |
| Oct 9, 2025 | 1.61 | 1.67 | 1.60 | 1.62 | 1.62 | 3.06% | 4,377,525,000 |
| Sep 30, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 1.75% | 3,303,938,000 |
| Sep 29, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.25% | 3,514,297,000 |
| Sep 26, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.55% | 2,887,390,000 |
| Sep 25, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.18% | 3,290,993,000 |
| Sep 24, 2025 | 1.46 | 1.55 | 1.46 | 1.53 | 1.53 | 3.73% | 4,901,522,000 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -0.27% | 4,504,334,000 |
| Sep 22, 2025 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 3.35% | 4,249,907,000 |
| Sep 19, 2025 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -1.31% | 4,392,227,000 |
| Sep 18, 2025 | 1.46 | 1.51 | 1.41 | 1.45 | 1.45 | 0.69% | 6,170,960,000 |
| Sep 17, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.98% | 3,803,763,000 |
| Sep 16, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.21% | 3,881,600,000 |
| Sep 15, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | 0.21% | 3,717,947,000 |
| Sep 12, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 0.93% | 4,457,831,000 |
| Sep 11, 2025 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | 5.45% | 5,414,482,000 |
| Sep 10, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.07% | 3,349,154,000 |
| Sep 9, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -1.58% | 3,248,113,000 |
| Sep 8, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.15% | 3,709,118,000 |
| Sep 5, 2025 | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | 3.43% | 4,937,745,000 |
| Sep 4, 2025 | 1.36 | 1.37 | 1.26 | 1.28 | 1.28 | -6.08% | 6,078,071,000 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -2.08% | 4,124,614,000 |
| Sep 2, 2025 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -2.59% | 4,975,416,000 |
| Sep 1, 2025 | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | 1.35% | 4,430,739,000 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | -1.47% | 5,358,240,000 |
| Aug 28, 2025 | 1.34 | 1.44 | 1.34 | 1.43 | 1.43 | 7.18% | 9,189,322,000 |
| Aug 27, 2025 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | 0.07% | 8,082,918,000 |
| Aug 26, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 4,579,956,000 |
| Aug 25, 2025 | 1.34 | 1.39 | 1.32 | 1.36 | 1.36 | 2.49% | 9,172,014,000 |
| Aug 22, 2025 | 1.22 | 1.33 | 1.22 | 1.32 | 1.32 | 9.52% | 9,416,192,000 |
| Aug 21, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 4,520,834,000 |
| Aug 20, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.25% | 5,255,683,000 |