E Fund Star 50 ETF (SHA:588080)
China · Delayed Price · Currency is CNY 1.537
+0.027 (1.79%)
Sep 30, 2025, 4:00 PM EDT
SHA:588080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.79% | 960,815,410 |
| Sep 29, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 1.14% | 1,053,114,110 |
| Sep 26, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 876,341,260 |
| Sep 25, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 1.20% | 1,041,773,580 |
| Sep 24, 2025 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 3.68% | 1,621,990,010 |
| Sep 23, 2025 | 1.45 | 1.46 | 1.40 | 1.44 | 1.44 | -0.35% | 1,406,617,340 |
| Sep 22, 2025 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 3.51% | 1,266,459,500 |
| Sep 19, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -1.20% | 1,358,368,920 |
| Sep 18, 2025 | 1.42 | 1.47 | 1.38 | 1.42 | 1.42 | 0.64% | 1,595,706,590 |
| Sep 17, 2025 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 0.86% | 981,261,420 |
| Sep 16, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 1.23% | 933,544,260 |
| Sep 15, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | 0.36% | 1,107,696,360 |
| Sep 12, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.81% | 1,386,310,480 |
| Sep 11, 2025 | 1.29 | 1.37 | 1.27 | 1.36 | 1.36 | 5.50% | 1,509,306,070 |
| Sep 10, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.02% | 990,584,440 |
| Sep 9, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 869,571,810 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 0.08% | 1,180,867,800 |
| Sep 5, 2025 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 3.51% | 1,854,697,240 |
| Sep 4, 2025 | 1.34 | 1.34 | 1.23 | 1.25 | 1.25 | -6.22% | 2,337,157,140 |
| Sep 3, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -2.05% | 1,452,348,200 |
| Sep 2, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.50% | 1,590,596,120 |
| Sep 1, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 1.23% | 1,243,361,380 |
| Aug 29, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -1.57% | 2,079,425,820 |
| Aug 28, 2025 | 1.31 | 1.41 | 1.31 | 1.40 | 1.40 | 7.51% | 3,390,801,490 |
| Aug 27, 2025 | 1.32 | 1.37 | 1.30 | 1.31 | 1.31 | - | 3,442,342,680 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -1.51% | 1,412,622,210 |
| Aug 25, 2025 | 1.32 | 1.36 | 1.29 | 1.33 | 1.33 | 2.32% | 3,046,034,080 |
| Aug 22, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 9.75% | 2,637,220,690 |
| Aug 21, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.08% | 1,077,172,510 |
| Aug 20, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.15% | 1,148,351,300 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.30% | 907,968,530 |
| Aug 18, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.39% | 1,214,702,440 |
| Aug 15, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.62% | 1,137,281,940 |
| Aug 14, 2025 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | 0.54% | 1,507,849,900 |
| Aug 13, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.82% | 892,238,490 |
| Aug 12, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 1.95% | 1,099,797,340 |
| Aug 11, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.65% | 415,382,500 |
| Aug 8, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.38% | 725,260,550 |
| Aug 7, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.18% | 817,735,890 |
| Aug 6, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.46% | 444,283,620 |
| Aug 5, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.46% | 414,123,270 |
| Aug 4, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.22% | 568,627,660 |
| Aug 1, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 884,983,680 |
| Jul 31, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.01% | 1,195,680,150 |
| Jul 30, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -1.09% | 910,106,030 |
| Jul 29, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.29% | 879,206,510 |
| Jul 28, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.09% | 992,769,510 |
| Jul 25, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.08% | 1,135,368,430 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.24% | 788,859,660 |
| Jul 23, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.38% | 1,305,737,880 |