Guotai Junan Allianz STAR Market 50 ETF (SHA:588180)
China · Delayed Price · Currency is CNY 1.090
+0.007 (0.65%)
At close: Sep 22, 2026
SHA:588180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.65% | 23,457,800 |
| Sep 21, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | 0.19% | 16,796,000 |
| Sep 18, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 2.76% | 30,498,400 |
| Sep 17, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 23,392,000 |
| Sep 16, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 4.14% | 33,288,600 |
| Sep 15, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.50% | 25,971,600 |
| Sep 14, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.48% | 17,908,400 |
| Sep 11, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -1.26% | 53,239,000 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.77% | 12,938,300 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.67% | 14,247,853 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.32% | 21,729,100 |
| Sep 7, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 2.22% | 34,677,400 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -1.99% | 28,925,800 |
| Sep 3, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.19% | 17,220,500 |
| Sep 2, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.95% | 16,718,300 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.00% | 19,891,200 |
| Aug 31, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 1.20% | 20,585,800 |
| Aug 28, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.90% | 21,436,800 |
| Aug 27, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.75% | 28,803,700 |
| Aug 26, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.91% | 16,786,500 |
| Aug 25, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -0.10% | 17,085,400 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.96% | 27,819,400 |
| Aug 21, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 15,737,100 |
| Aug 20, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -0.73% | 21,255,200 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -6.60% | 41,808,900 |
| Aug 18, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.09% | 25,659,800 |
| Aug 17, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 4.02% | 33,952,500 |
| Aug 14, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | 0.18% | 22,237,153 |
| Aug 13, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.24% | 24,322,000 |
| Aug 12, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.52% | 18,494,600 |
| Aug 11, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.41% | 25,082,100 |
| Aug 10, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.26% | 25,299,600 |
| Aug 7, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.44% | 26,704,700 |
| Aug 6, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 0.36% | 27,744,100 |
| Aug 5, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 4.65% | 50,214,000 |
| Aug 4, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 4.05% | 47,926,900 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -5.42% | 46,181,700 |
| Jul 31, 2026 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | 4.18% | 63,655,200 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -6.46% | 50,713,000 |
| Jul 29, 2026 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | -0.09% | 39,060,300 |
| Jul 28, 2026 | 1.13 | 1.17 | 1.09 | 1.10 | 1.10 | -6.30% | 40,988,600 |
| Jul 27, 2026 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 1.38% | 131,295,100 |
| Jul 24, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | -0.26% | 39,155,500 |
| Jul 23, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -3.25% | 36,667,800 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -2.60% | 42,472,000 |
| Jul 21, 2026 | 1.12 | 1.24 | 1.08 | 1.23 | 1.23 | 10.79% | 61,611,400 |
| Jul 20, 2026 | 1.13 | 1.15 | 1.07 | 1.11 | 1.11 | 0.18% | 44,431,500 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -7.04% | 41,918,900 |
| Jul 16, 2026 | 1.22 | 1.26 | 1.18 | 1.19 | 1.19 | -4.33% | 37,314,800 |
| Jul 15, 2026 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -4.29% | 26,603,300 |