China Southern Asset Management Co., Ltd. - SSE Star New Materials Index ETF (SHA:588160)
China · Delayed Price · Currency is CNY 0.9750
-0.0090 (-0.91%)
Apr 15, 2026, 4:00 PM EDT
SHA:588160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.91% | 8,088,800 |
| Apr 14, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.50% | 9,872,800 |
| Apr 13, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 4,737,600 |
| Apr 10, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.59% | 6,864,800 |
| Apr 9, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.74% | 4,622,500 |
| Apr 8, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 5.19% | 6,284,700 |
| Apr 7, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 1.00% | 4,810,300 |
| Apr 3, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.22% | 7,862,400 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.50% | 5,983,300 |
| Apr 1, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.66% | 5,617,300 |
| Mar 31, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.79% | 5,382,300 |
| Mar 30, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 0.43% | 6,011,700 |
| Mar 27, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 1.64% | 6,652,900 |
| Mar 26, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.54% | 6,785,000 |
| Mar 25, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.00% | 6,248,900 |
| Mar 24, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 2.04% | 7,552,400 |
| Mar 23, 2026 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -3.61% | 11,044,600 |
| Mar 20, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.51% | 8,169,800 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.31% | 6,672,000 |
| Mar 18, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.96% | 5,243,600 |
| Mar 17, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.58% | 7,605,700 |
| Mar 16, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 7,237,500 |
| 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 |