E Fund SSE Star Growth Index ETF (SHA:588020)
China · Delayed Price · Currency is CNY 1.846
-0.058 (-3.05%)
At close: Sep 26, 2025
SHA:588020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 2.33% | 40,236,600 |
| Sep 26, 2025 | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -3.05% | 53,779,700 |
| Sep 25, 2025 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 1.01% | 67,232,900 |
| Sep 24, 2025 | 1.83 | 1.91 | 1.81 | 1.89 | 1.89 | 2.72% | 48,277,500 |
| Sep 23, 2025 | 1.86 | 1.88 | 1.78 | 1.84 | 1.84 | -1.24% | 74,011,200 |
| Sep 22, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 1.92% | 61,773,600 |
| Sep 19, 2025 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -1.46% | 52,807,620 |
| Sep 18, 2025 | 1.83 | 1.91 | 1.81 | 1.85 | 1.85 | 1.20% | 95,382,200 |
| Sep 17, 2025 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | 1.11% | 46,573,100 |
| Sep 16, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.06% | 52,223,440 |
| Sep 15, 2025 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 66,105,600 |
| Sep 12, 2025 | 1.77 | 1.83 | 1.77 | 1.80 | 1.80 | 0.84% | 78,396,000 |
| Sep 11, 2025 | 1.67 | 1.80 | 1.65 | 1.78 | 1.78 | 6.13% | 88,244,440 |
| Sep 10, 2025 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.76% | 53,768,960 |
| Sep 9, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -1.61% | 53,267,250 |
| Sep 8, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 55,946,700 |
| Sep 5, 2025 | 1.63 | 1.71 | 1.61 | 1.70 | 1.70 | 4.04% | 69,081,820 |
| Sep 4, 2025 | 1.77 | 1.78 | 1.60 | 1.63 | 1.63 | -7.90% | 67,307,330 |
| Sep 3, 2025 | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -1.01% | 48,559,400 |
| Sep 2, 2025 | 1.86 | 1.88 | 1.77 | 1.79 | 1.79 | -3.61% | 60,074,480 |
| Sep 1, 2025 | 1.86 | 1.88 | 1.80 | 1.86 | 1.86 | 1.31% | 63,800,220 |
| Aug 29, 2025 | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | -0.76% | 56,954,720 |
| Aug 28, 2025 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | 6.82% | 60,921,860 |
| Aug 27, 2025 | 1.72 | 1.82 | 1.72 | 1.73 | 1.73 | 1.35% | 75,383,700 |
| Aug 26, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.95% | 35,420,400 |
| Aug 25, 2025 | 1.70 | 1.82 | 1.69 | 1.74 | 1.74 | 3.32% | 71,559,760 |
| Aug 22, 2025 | 1.54 | 1.70 | 1.54 | 1.69 | 1.69 | 10.20% | 52,981,320 |
| Aug 21, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.97% | 35,095,060 |
| Aug 20, 2025 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 2.25% | 42,813,700 |
| Aug 19, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 40,020,530 |
| Aug 18, 2025 | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | 4.55% | 49,543,740 |
| Aug 15, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.15% | 26,328,250 |
| Aug 14, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 41,184,300 |
| Aug 13, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.78% | 27,566,800 |
| Aug 12, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.93% | 52,384,200 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.33% | 17,629,300 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.10% | 22,099,300 |
| Aug 7, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 26,854,200 |
| Aug 6, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.66% | 44,961,600 |
| Aug 5, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.97% | 16,222,290 |
| Aug 4, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.36% | 35,944,510 |
| Aug 1, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.60% | 32,938,000 |
| Jul 31, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -0.15% | 41,311,020 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.26% | 66,340,600 |
| Jul 29, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.12% | 43,397,500 |
| Jul 28, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.46% | 45,728,900 |
| Jul 25, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.52% | 26,008,300 |
| Jul 24, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.08% | 19,005,600 |
| Jul 23, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.24% | 21,329,300 |
| Jul 22, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.08% | 24,892,200 |