China Southern Asset Management Co., Ltd. - SSE Star New Materials Index ETF (SHA:588160)
China · Delayed Price · Currency is CNY 1.081
-0.015 (-1.37%)
At close: Sep 22, 2026
SHA:588160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.37% | 186,016,100 |
| Sep 21, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 144,097,400 |
| Sep 18, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 3.10% | 173,418,100 |
| Sep 17, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.39% | 237,263,800 |
| Sep 16, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.15% | 216,845,899 |
| Sep 15, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.37% | 234,247,100 |
| Sep 14, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 0.20% | 238,300,600 |
| Sep 11, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | -1.16% | 208,413,200 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.39% | 159,659,500 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 202,600,200 |
| Sep 8, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.29% | 161,573,967 |
| Sep 7, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.78% | 206,172,500 |
| Sep 4, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -2.98% | 199,798,600 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.19% | 151,633,449 |
| Sep 2, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -1.61% | 146,056,600 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.91% | 183,342,200 |
| Aug 31, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 144,759,100 |
| Aug 28, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.98% | 230,682,600 |
| Aug 27, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 4.90% | 214,229,699 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.38% | 209,813,900 |
| Aug 25, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 232,564,700 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.36% | 210,779,100 |
| Aug 21, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 0.73% | 249,130,310 |
| Aug 20, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 262,716,826 |
| Aug 19, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -7.02% | 265,425,200 |
| Aug 18, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.08% | 271,284,200 |
| Aug 17, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 4.36% | 217,355,800 |
| Aug 14, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.96% | 230,545,800 |
| Aug 13, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -2.28% | 214,389,895 |
| Aug 12, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.88% | 197,556,900 |
| Aug 11, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -2.36% | 187,730,933 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 0.17% | 219,177,300 |
| Aug 7, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 4.10% | 248,596,316 |
| Aug 6, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 3.29% | 232,216,000 |
| Aug 5, 2026 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 6.19% | 175,913,516 |
| Aug 4, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 4.93% | 153,691,515 |
| Aug 3, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -3.34% | 134,525,616 |
| Jul 31, 2026 | 1.04 | 1.06 | 0.98 | 0.99 | 0.99 | 2.28% | 201,451,000 |
| Jul 30, 2026 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -5.95% | 193,076,900 |
| Jul 29, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 0.49% | 201,836,700 |
| Jul 28, 2026 | 1.05 | 1.09 | 1.01 | 1.02 | 1.02 | -5.46% | 199,890,300 |
| Jul 27, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 5.78% | 150,317,700 |
| Jul 24, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -0.58% | 179,338,800 |
| Jul 23, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -0.39% | 157,506,409 |
| Jul 22, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -4.00% | 193,357,903 |
| Jul 21, 2026 | 0.99 | 1.08 | 0.91 | 1.07 | 1.07 | 8.70% | 169,409,700 |
| Jul 20, 2026 | 1.09 | 1.11 | 0.96 | 0.99 | 0.99 | -7.92% | 165,313,527 |
| Jul 17, 2026 | 1.14 | 1.16 | 1.07 | 1.07 | 1.07 | -7.34% | 191,085,200 |
| Jul 16, 2026 | 1.17 | 1.23 | 1.15 | 1.16 | 1.16 | -4.69% | 157,036,400 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -4.56% | 119,283,398 |