China Southern Asset Management Co., Ltd. - SSE Star New Materials Index ETF (SHA:588160)
China · Delayed Price · Currency is CNY 0.9770
-0.0110 (-1.11%)
Mar 13, 2026, 4:00 PM EDT
SHA:588160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.11% | 5,863,900 |
| Mar 12, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 6,799,400 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 7,199,600 |
| Mar 10, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 10,803,900 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -1.64% | 8,172,200 |
| Mar 6, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 3,679,600 |
| Mar 5, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.78% | 9,430,800 |
| Mar 4, 2026 | 0.97 | 0.98 | 0.91 | 0.96 | 0.96 | -1.14% | 5,508,500 |
| Mar 3, 2026 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -5.28% | 12,792,000 |
| Mar 2, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 5,733,600 |
| Feb 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,888,800 |
| Feb 26, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.47% | 10,938,300 |
| Feb 25, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.46% | 14,127,700 |
| Feb 24, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.72% | 5,367,300 |
| Feb 13, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.41% | 7,653,100 |
| Feb 12, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.14% | 4,836,300 |
| Feb 11, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.10% | 4,643,000 |
| Feb 10, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.41% | 5,931,400 |
| Feb 9, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 2.64% | 6,956,800 |
| Feb 6, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 0.42% | 7,322,000 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.15% | 8,549,000 |
| Feb 4, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 7,955,900 |
| Feb 3, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.54% | 7,350,100 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -3.72% | 7,848,000 |
| Jan 30, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.33% | 15,215,900 |
| Jan 29, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -3.45% | 11,335,500 |
| Jan 28, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.07% | 11,953,100 |
| Jan 27, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | 11,920,300 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.15% | 10,332,200 |
| Jan 23, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.05% | 12,320,800 |
| Jan 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 9,372,400 |
| Jan 21, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 11,131,100 |
| Jan 20, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.48% | 10,937,200 |
| Jan 19, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 11,104,200 |
| Jan 16, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.54% | 10,479,000 |
| Jan 15, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.71% | 16,724,000 |
| Jan 14, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 0.10% | 16,047,400 |
| Jan 13, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.07% | 14,370,800 |
| Jan 12, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.69% | 11,254,600 |
| Jan 9, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.20% | 14,732,100 |
| Jan 8, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 19,538,300 |
| Jan 7, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 3.81% | 29,913,000 |
| Jan 6, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.66% | 10,176,800 |
| Jan 5, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 2.96% | 11,004,100 |
| Dec 31, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.11% | 8,004,000 |
| Dec 30, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.11% | 10,431,100 |
| Dec 29, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 10,641,000 |
| Dec 26, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.23% | 11,174,000 |
| Dec 25, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.69% | 12,219,000 |
| Dec 24, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 3.32% | 16,808,200 |