Huatai-Pinebridge Fund Management Co., Ltd - Star 200 ETF (SHA:588230)
China · Delayed Price · Currency is CNY 1.647
-0.044 (-2.60%)
At close: Apr 2, 2026
SHA:588230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | -2.60% | 118,563,200 |
| Apr 1, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 4.58% | 117,578,900 |
| Mar 31, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -2.82% | 96,910,500 |
| Mar 30, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | -0.36% | 112,422,400 |
| Mar 27, 2026 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | 2.90% | 97,260,400 |
| Mar 26, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.70% | 102,028,100 |
| Mar 25, 2026 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 2.36% | 122,816,900 |
| Mar 24, 2026 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 3.13% | 133,536,700 |
| Mar 23, 2026 | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -5.38% | 163,989,000 |
| Mar 20, 2026 | 1.68 | 1.71 | 1.65 | 1.65 | 1.65 | -1.25% | 113,639,500 |
| Mar 19, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -2.05% | 102,365,800 |
| Mar 18, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 2.03% | 99,170,500 |
| Mar 17, 2026 | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -3.96% | 121,764,600 |
| Mar 16, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 0.87% | 96,611,810 |
| Mar 13, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.82% | 65,174,400 |
| Mar 12, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -0.90% | 89,955,000 |
| Mar 11, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.28% | 89,076,200 |
| Mar 10, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 4.41% | 103,097,600 |
| Mar 9, 2026 | 1.70 | 1.73 | 1.66 | 1.72 | 1.72 | -1.32% | 93,016,400 |
| Mar 6, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 0.92% | 75,231,190 |
| Mar 5, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | 1.35% | 103,561,700 |
| Mar 4, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 88,198,860 |
| Mar 3, 2026 | 1.82 | 1.83 | 1.71 | 1.72 | 1.72 | -5.40% | 183,198,600 |
| Mar 2, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -1.36% | 119,362,800 |
| Feb 27, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 0.60% | 66,818,500 |
| Feb 26, 2026 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | 1.84% | 110,632,500 |
| Feb 25, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 1.58% | 67,591,200 |
| Feb 24, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -0.06% | 63,098,700 |
| Feb 13, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | -0.90% | 69,884,600 |
| Feb 12, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.00% | 66,438,300 |
| Feb 11, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.96% | 43,731,300 |
| Feb 10, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.51% | 70,264,570 |
| Feb 9, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 3.55% | 72,639,350 |
| Feb 6, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | -0.87% | 98,417,650 |
| Feb 5, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -1.42% | 83,946,600 |
| Feb 4, 2026 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | -0.79% | 82,442,100 |
| Feb 3, 2026 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 3.63% | 105,237,600 |
| Feb 2, 2026 | 1.75 | 1.77 | 1.69 | 1.71 | 1.71 | -3.56% | 85,824,000 |
| Jan 30, 2026 | 1.74 | 1.79 | 1.71 | 1.77 | 1.77 | 1.14% | 115,479,100 |
| Jan 29, 2026 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -3.15% | 122,401,900 |
| Jan 28, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.71% | 88,090,300 |
| Jan 27, 2026 | 1.77 | 1.82 | 1.74 | 1.82 | 1.82 | 2.02% | 96,214,650 |
| Jan 26, 2026 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 102,708,100 |
| Jan 23, 2026 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | 2.63% | 129,624,000 |
| Jan 22, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.85% | 73,810,200 |
| Jan 21, 2026 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | 1.90% | 74,933,630 |
| Jan 20, 2026 | 1.78 | 1.79 | 1.72 | 1.74 | 1.74 | -2.25% | 109,869,600 |
| Jan 19, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.89% | 91,007,100 |
| Jan 16, 2026 | 1.76 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 80,755,800 |
| Jan 15, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | -0.23% | 89,683,210 |