ICBC Credit Suisse ICBCCS Star 50 ETF (SHA:588050)
China · Delayed Price · Currency is CNY 1.709
+0.010 (0.59%)
At close: Sep 22, 2026
SHA:588050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 181,431,808 |
| Sep 21, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | 0.35% | 129,152,753 |
| Sep 18, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 2.73% | 218,477,459 |
| Sep 17, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.66% | 170,327,309 |
| Sep 16, 2026 | 1.59 | 1.67 | 1.59 | 1.66 | 1.66 | 4.41% | 199,087,020 |
| Sep 15, 2026 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 1.40% | 176,928,913 |
| Sep 14, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -1.51% | 106,964,804 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -1.24% | 259,394,592 |
| Sep 10, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.74% | 124,641,128 |
| Sep 9, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.73% | 183,512,104 |
| Sep 8, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.33% | 131,745,162 |
| Sep 7, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 2.09% | 216,781,848 |
| Sep 4, 2026 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -1.87% | 177,132,652 |
| Sep 3, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.42% | 148,847,725 |
| Sep 2, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.72% | 121,396,621 |
| Sep 1, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -2.03% | 141,773,900 |
| Aug 31, 2026 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | 1.05% | 149,431,906 |
| Aug 28, 2026 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -1.67% | 167,879,208 |
| Aug 27, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 3.70% | 198,142,901 |
| Aug 26, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 1.82% | 134,124,833 |
| Aug 25, 2026 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | 0.06% | 140,287,044 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -3.12% | 194,890,238 |
| Aug 21, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | - | 122,098,752 |
| Aug 20, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -0.82% | 228,780,602 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -6.81% | 276,555,351 |
| Aug 18, 2026 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | - | 257,583,626 |
| Aug 17, 2026 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 4.20% | 348,718,134 |
| Aug 14, 2026 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | 0.17% | 125,737,174 |
| Aug 13, 2026 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | -1.24% | 234,097,435 |
| Aug 12, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.54% | 229,649,128 |
| Aug 11, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | -1.57% | 149,477,370 |
| Aug 10, 2026 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | -0.22% | 153,702,114 |
| Aug 7, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 2.59% | 231,689,953 |
| Aug 6, 2026 | 1.71 | 1.77 | 1.69 | 1.74 | 1.74 | 0.35% | 180,992,138 |
| Aug 5, 2026 | 1.66 | 1.76 | 1.66 | 1.73 | 1.73 | 4.65% | 268,011,751 |
| Aug 4, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 4.21% | 367,119,943 |
| Aug 3, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -5.30% | 269,776,305 |
| Jul 31, 2026 | 1.74 | 1.77 | 1.68 | 1.68 | 1.68 | 3.45% | 701,760,736 |
| Jul 30, 2026 | 1.69 | 1.71 | 1.60 | 1.62 | 1.62 | -5.86% | 335,617,180 |
| Jul 29, 2026 | 1.73 | 1.75 | 1.65 | 1.72 | 1.72 | -0.81% | 665,301,289 |
| Jul 28, 2026 | 1.80 | 1.84 | 1.72 | 1.74 | 1.74 | -5.95% | 228,891,227 |
| Jul 27, 2026 | 1.82 | 1.86 | 1.76 | 1.85 | 1.85 | 1.15% | 137,692,869 |
| Jul 24, 2026 | 1.80 | 1.87 | 1.79 | 1.83 | 1.83 | -0.27% | 361,013,903 |
| Jul 23, 2026 | 1.90 | 1.92 | 1.81 | 1.83 | 1.83 | -3.43% | 516,619,821 |
| Jul 22, 2026 | 1.90 | 1.98 | 1.88 | 1.90 | 1.90 | -2.87% | 310,825,609 |
| Jul 21, 2026 | 1.78 | 1.95 | 1.70 | 1.95 | 1.95 | 10.97% | 379,595,720 |
| Jul 20, 2026 | 1.79 | 1.82 | 1.69 | 1.76 | 1.76 | 0.28% | 339,222,089 |
| Jul 17, 2026 | 1.86 | 1.89 | 1.74 | 1.76 | 1.76 | -7.14% | 445,795,470 |
| Jul 16, 2026 | 1.93 | 1.99 | 1.87 | 1.89 | 1.89 | -3.96% | 276,381,262 |
| Jul 15, 2026 | 2.07 | 2.07 | 1.95 | 1.97 | 1.97 | -4.60% | 264,259,681 |