Huatai Pine Bridge Fund Management - Star 50 ETF (SHA:588090)
China · Delayed Price · Currency is CNY 1.715
+0.010 (0.59%)
At close: Sep 22, 2026
SHA:588090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | 0.59% | 100,553,968 |
| Sep 21, 2026 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | 0.29% | 87,725,267 |
| Sep 18, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 2.78% | 121,447,169 |
| Sep 17, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -0.66% | 88,242,543 |
| Sep 16, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 4.19% | 100,743,706 |
| Sep 15, 2026 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.46% | 85,705,206 |
| Sep 14, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -1.38% | 66,654,956 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -1.24% | 176,469,170 |
| Sep 10, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.80% | 72,203,145 |
| Sep 9, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.55% | 60,336,833 |
| Sep 8, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.38% | 58,110,986 |
| Sep 7, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 2.09% | 102,419,596 |
| Sep 4, 2026 | 1.67 | 1.69 | 1.61 | 1.63 | 1.63 | -1.87% | 88,253,686 |
| Sep 3, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.36% | 70,109,689 |
| Sep 2, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -2.00% | 61,960,738 |
| Sep 1, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.79% | 41,844,721 |
| Aug 31, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 1.17% | 103,844,617 |
| Aug 28, 2026 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -1.89% | 94,364,145 |
| Aug 27, 2026 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | 3.81% | 86,240,284 |
| Aug 26, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.63% | 72,622,379 |
| Aug 25, 2026 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | 0.06% | 69,906,680 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | -3.11% | 91,589,846 |
| Aug 21, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | 0.12% | 74,939,696 |
| Aug 20, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -0.87% | 103,564,530 |
| Aug 19, 2026 | 1.80 | 1.82 | 1.70 | 1.72 | 1.72 | -6.74% | 142,403,588 |
| Aug 18, 2026 | 1.84 | 1.85 | 1.80 | 1.84 | 1.84 | 0.05% | 70,322,576 |
| Aug 17, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 4.07% | 88,274,832 |
| Aug 14, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | 0.06% | 90,053,392 |
| Aug 13, 2026 | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -1.01% | 102,678,825 |
| Aug 12, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.54% | 71,301,275 |
| Aug 11, 2026 | 1.76 | 1.80 | 1.75 | 1.76 | 1.76 | -1.51% | 87,237,516 |
| Aug 10, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -0.45% | 122,122,121 |
| Aug 7, 2026 | 1.74 | 1.80 | 1.73 | 1.79 | 1.79 | 2.52% | 105,701,307 |
| Aug 6, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 0.58% | 120,340,092 |
| Aug 5, 2026 | 1.65 | 1.76 | 1.65 | 1.74 | 1.74 | 4.70% | 173,508,697 |
| Aug 4, 2026 | 1.61 | 1.68 | 1.60 | 1.66 | 1.66 | 4.14% | 181,672,580 |
| Aug 3, 2026 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -5.34% | 180,895,247 |
| Jul 31, 2026 | 1.75 | 1.78 | 1.68 | 1.69 | 1.69 | 3.37% | 529,561,501 |
| Jul 30, 2026 | 1.71 | 1.72 | 1.61 | 1.63 | 1.63 | -5.89% | 244,356,255 |
| Jul 29, 2026 | 1.74 | 1.76 | 1.65 | 1.73 | 1.73 | -0.63% | 522,840,538 |
| Jul 28, 2026 | 1.81 | 1.85 | 1.72 | 1.74 | 1.74 | -6.14% | 168,953,278 |
| Jul 27, 2026 | 1.82 | 1.87 | 1.77 | 1.86 | 1.86 | 1.42% | 160,808,335 |
| Jul 24, 2026 | 1.80 | 1.88 | 1.79 | 1.83 | 1.83 | -0.22% | 200,182,786 |
| Jul 23, 2026 | 1.91 | 1.92 | 1.81 | 1.84 | 1.84 | -3.27% | 192,023,682 |
| Jul 22, 2026 | 1.93 | 1.98 | 1.88 | 1.90 | 1.90 | -2.97% | 205,673,253 |
| Jul 21, 2026 | 1.78 | 1.96 | 1.71 | 1.96 | 1.96 | 10.89% | 263,795,478 |
| Jul 20, 2026 | 1.80 | 1.82 | 1.68 | 1.76 | 1.76 | 0.17% | 239,430,939 |
| Jul 17, 2026 | 1.87 | 1.90 | 1.74 | 1.76 | 1.76 | -7.17% | 208,060,538 |
| Jul 16, 2026 | 1.91 | 2.00 | 1.88 | 1.90 | 1.90 | -3.81% | 138,502,308 |
| Jul 15, 2026 | 2.07 | 2.08 | 1.95 | 1.97 | 1.97 | -4.55% | 126,719,902 |