E Fund Star 50 ETF (SHA:588080)
China · Delayed Price · Currency is CNY 1.104
+0.006 (0.55%)
Last updated: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | - | 1.72% | 976,743,438 |
| Aug 13, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.82% | 892,238,490 |
| Aug 12, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | - | 1.95% | 1,099,797,341 |
| Aug 11, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 0.65% | 415,382,503 |
| Aug 8, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | - | -1.38% | 725,260,550 |
| Aug 7, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | - | -0.18% | 817,735,889 |
| Aug 6, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | 0.46% | 444,283,615 |
| Aug 5, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | 0.46% | 414,123,274 |
| Aug 4, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | - | 1.22% | 568,627,662 |
| Aug 1, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | - | -0.93% | 884,983,680 |
| Jul 31, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | - | -1.01% | 1,195,680,145 |
| Jul 30, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | - | -1.09% | 910,106,027 |
| Jul 29, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | - | 1.29% | 879,206,512 |
| Jul 28, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | - | 0.09% | 992,769,510 |
| Jul 25, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | - | 2.08% | 1,135,368,431 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 1.24% | 788,859,659 |
| Jul 23, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | - | 0.38% | 1,305,737,880 |
| Jul 22, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | - | 0.87% | 817,850,460 |
| Jul 21, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 0.10% | 591,542,641 |
| Jul 18, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 0.19% | 622,897,896 |
| Jul 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.68% | 888,535,480 |
| Jul 16, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | - | 0.20% | 680,243,411 |
| Jul 15, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | 0.29% | 712,675,851 |
| Jul 14, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | - | -0.10% | 558,067,013 |
| Jul 11, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | - | 1.29% | 972,333,244 |
| Jul 10, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | -0.20% | 553,479,708 |
| Jul 9, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.79% | 543,393,880 |
| Jul 8, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 1.29% | 592,454,410 |
| Jul 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.59% | 352,384,622 |
| Jul 4, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | - | 0.10% | 701,267,479 |
| Jul 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 401,828,766 |
| Jul 2, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -1.18% | 631,215,901 |
| Jul 1, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.78% | 417,441,713 |
| Jun 30, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 1.58% | 708,441,914 |
| Jun 27, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.30% | 703,431,138 |
| Jun 26, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | - | -0.59% | 686,779,515 |
| Jun 25, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | - | 1.89% | 1,072,616,474 |
| Jun 24, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | - | 1.72% | 751,660,769 |
| Jun 23, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 0.41% | 436,841,930 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | -0.61% | 396,838,299 |
| Jun 19, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | - | -0.40% | 499,837,257 |
| Jun 18, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | - | 0.40% | 425,153,158 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | - | -0.70% | 600,262,068 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | -0.20% | 357,763,380 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | -0.50% | 644,156,490 |
| Jun 12, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.40% | 386,422,658 |
| Jun 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.10% | 469,517,303 |
| Jun 10, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | - | -1.95% | 597,691,582 |
| Jun 9, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.59% | 382,346,198 |
| Jun 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.39% | 280,881,154 |