ChinaAMC Star Semicnd Material And Equipement ETF (SHA:588170)
China · Delayed Price · Currency is CNY 0.9950
-0.0170 (-1.68%)
At close: Sep 22, 2026
SHA:588170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.90% | 3,965,922,921 |
| Sep 22, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -1.68% | 6,063,485,431 |
| Sep 21, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.69% | 5,474,397,191 |
| Sep 18, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 4.09% | 6,943,143,505 |
| Sep 17, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 0.20% | 5,549,766,866 |
| Sep 16, 2026 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 5.97% | 6,992,669,873 |
| Sep 15, 2026 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | 3.71% | 5,440,372,268 |
| Sep 14, 2026 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | -0.67% | 3,176,373,190 |
| Sep 11, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -1.86% | 4,520,638,730 |
| Sep 10, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -0.11% | 2,682,997,131 |
| Sep 9, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.65% | 3,201,008,842 |
| Sep 8, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -1.61% | 3,960,186,501 |
| Sep 7, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 3.55% | 4,980,166,532 |
| Sep 4, 2026 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -3.53% | 5,380,977,389 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.27% | 4,165,345,420 |
| Sep 2, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.87% | 3,617,666,915 |
| Sep 1, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -4.17% | 4,635,897,537 |
| Aug 31, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 0.70% | 4,829,997,160 |
| Aug 28, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.01% | 5,116,938,260 |
| Aug 27, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.72% | 6,338,005,770 |
| Aug 26, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 1.84% | 5,858,942,723 |
| Aug 25, 2026 | 0.98 | 0.99 | 0.94 | 0.98 | 0.98 | -2.89% | 6,363,361,605 |
| Aug 24, 2026 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | -0.69% | 6,398,607,044 |
| Aug 21, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.69% | 5,034,467,063 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.29% | 6,949,295,541 |
| Aug 19, 2026 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -7.43% | 9,543,646,689 |
| Aug 18, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 2.51% | 7,323,257,927 |
| Aug 17, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 5.48% | 7,069,830,168 |
| Aug 14, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 1.09% | 5,402,079,432 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 7,656,993,387 |
| Aug 12, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 2.16% | 5,697,418,098 |
| Aug 11, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -2.96% | 6,523,860,735 |
| Aug 10, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 3.35% | 7,394,402,693 |
| Aug 7, 2026 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 3.89% | 7,660,796,735 |
| Aug 6, 2026 | 0.92 | 1.00 | 0.92 | 0.98 | 0.98 | 2.95% | 9,773,530,330 |
| Aug 5, 2026 | 0.87 | 0.97 | 0.86 | 0.95 | 0.95 | 9.71% | 11,861,201,483 |
| Aug 4, 2026 | 0.84 | 0.88 | 0.82 | 0.87 | 0.87 | 4.34% | 11,206,364,049 |
| Aug 3, 2026 | 0.89 | 0.90 | 0.83 | 0.83 | 0.83 | -9.89% | 13,142,141,758 |
| Jul 31, 2026 | 1.00 | 1.02 | 0.92 | 0.92 | 0.92 | 2.45% | 13,967,571,393 |
| Jul 30, 2026 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -8.37% | 10,965,756,330 |
| Jul 29, 2026 | 0.97 | 1.00 | 0.90 | 0.98 | 0.98 | -0.20% | 9,990,944,378 |
| Jul 28, 2026 | 1.02 | 1.06 | 0.97 | 0.98 | 0.98 | -6.74% | 9,021,769,452 |
| Jul 27, 2026 | 1.00 | 1.06 | 0.98 | 1.05 | 1.05 | 3.95% | 8,009,575,625 |
| Jul 24, 2026 | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | 3.37% | 8,300,424,485 |
| Jul 23, 2026 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -3.92% | 6,541,792,319 |
| Jul 22, 2026 | 1.03 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 9,772,185,829 |
| Jul 21, 2026 | 0.91 | 1.07 | 0.85 | 1.07 | 1.07 | 19.02% | 9,965,596,311 |
| Jul 20, 2026 | 0.99 | 1.01 | 0.88 | 0.90 | 0.90 | -7.61% | 6,879,960,806 |
| Jul 17, 2026 | 1.03 | 1.05 | 0.97 | 0.97 | 0.97 | -6.53% | 6,201,326,481 |
| Jul 16, 2026 | 1.08 | 1.13 | 1.03 | 1.04 | 1.04 | -7.22% | 4,688,727,590 |