E Fund Star 50 ETF (SHA:588080)
China · Delayed Price · Currency is CNY 1.491
+0.004 (0.27%)
Last updated: Oct 27, 2025, 11:08 AM CST
SHA:588080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | 1.48% | 1,248,548,000 |
| Oct 24, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 4.42% | 1,098,366,000 |
| Oct 23, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.35% | 627,134,300 |
| Oct 22, 2025 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | -0.07% | 934,888,600 |
| Oct 21, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.66% | 1,135,080,000 |
| Oct 20, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | 0.36% | 1,385,160,000 |
| Oct 17, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -4.60% | 1,436,859,000 |
| Oct 16, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.44 | -0.82% | 1,036,910,000 |
| Oct 15, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.45 | 1.10% | 1,683,896,000 |
| Oct 14, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.44 | -4.10% | 1,743,526,000 |
| Oct 13, 2025 | 1.44 | 1.52 | 1.44 | 1.51 | 1.50 | 1.00% | 1,519,997,000 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.48 | 1.50 | 1.48 | -5.25% | 1,654,483,000 |
| Oct 9, 2025 | 1.57 | 1.63 | 1.56 | 1.58 | 1.57 | 2.86% | 1,390,347,000 |
| Sep 30, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.52 | 1.79% | 960,815,400 |
| Sep 29, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.50 | 1.14% | 1,053,114,000 |
| Sep 26, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.48 | -1.32% | 876,341,200 |
| Sep 25, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.50 | 1.20% | 1,041,773,000 |
| Sep 24, 2025 | 1.43 | 1.52 | 1.43 | 1.50 | 1.48 | 3.68% | 1,621,990,000 |
| Sep 23, 2025 | 1.45 | 1.46 | 1.40 | 1.44 | 1.43 | -0.35% | 1,406,617,000 |
| Sep 22, 2025 | 1.39 | 1.46 | 1.39 | 1.45 | 1.43 | 3.51% | 1,266,459,000 |
| Sep 19, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.39 | -1.20% | 1,358,368,000 |
| Sep 18, 2025 | 1.42 | 1.47 | 1.38 | 1.42 | 1.40 | 0.64% | 1,595,706,000 |
| Sep 17, 2025 | 1.39 | 1.42 | 1.37 | 1.41 | 1.39 | 0.86% | 981,261,400 |
| Sep 16, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.38 | 1.23% | 933,544,200 |
| Sep 15, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.36 | 0.36% | 1,107,696,000 |
| Sep 12, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.36 | 0.81% | 1,386,310,000 |
| Sep 11, 2025 | 1.29 | 1.37 | 1.27 | 1.36 | 1.35 | 5.50% | 1,509,306,000 |
| Sep 10, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.28 | 1.02% | 990,584,400 |
| Sep 9, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.27 | -1.54% | 869,571,800 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.29 | 0.08% | 1,180,867,000 |
| Sep 5, 2025 | 1.25 | 1.31 | 1.24 | 1.30 | 1.28 | 3.51% | 1,854,697,000 |
| Sep 4, 2025 | 1.34 | 1.34 | 1.23 | 1.25 | 1.24 | -6.22% | 2,337,157,000 |
| Sep 3, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.32 | -2.05% | 1,452,348,000 |
| Sep 2, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.35 | -2.50% | 1,590,596,000 |
| Sep 1, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.39 | 1.23% | 1,243,361,000 |
| Aug 29, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.37 | -1.57% | 2,079,425,000 |
| Aug 28, 2025 | 1.31 | 1.41 | 1.31 | 1.40 | 1.39 | 7.51% | 3,390,801,000 |
| Aug 27, 2025 | 1.32 | 1.37 | 1.30 | 1.31 | 1.29 | - | 3,442,342,000 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.29 | -1.51% | 1,412,622,000 |
| Aug 25, 2025 | 1.32 | 1.36 | 1.29 | 1.33 | 1.31 | 2.32% | 3,046,034,000 |
| Aug 22, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.28 | 9.75% | 2,637,220,000 |
| Aug 21, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.17 | 0.08% | 1,077,172,000 |
| Aug 20, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.17 | 3.15% | 1,148,351,000 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.13 | -1.30% | 907,968,500 |
| Aug 18, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.15 | 2.39% | 1,214,702,000 |
| Aug 15, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.12 | 1.62% | 1,137,281,000 |
| Aug 14, 2025 | 1.11 | 1.14 | 1.11 | 1.11 | 1.10 | 0.54% | 1,507,849,000 |
| Aug 13, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 0.82% | 892,238,400 |
| Aug 12, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.09 | 1.95% | 1,099,797,000 |
| Aug 11, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.07 | 0.65% | 415,382,500 |