Huatai-Pinebridge Fund Management Co., Ltd - Star 200 ETF (SHA:588230)
China · Delayed Price · Currency is CNY 1.875
+0.008 (0.43%)
Sep 22, 2026, 4:00 PM EDT
SHA:588230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 2.08% | 69,652,900 |
| Sep 22, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | 0.43% | 78,080,000 |
| Sep 21, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 1.30% | 68,538,500 |
| Sep 18, 2026 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | 3.54% | 100,406,231 |
| Sep 17, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 47,722,071 |
| Sep 16, 2026 | 1.74 | 1.79 | 1.71 | 1.79 | 1.79 | 3.35% | 58,231,500 |
| Sep 15, 2026 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 0.23% | 33,245,900 |
| Sep 14, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 1.89% | 44,899,500 |
| Sep 11, 2026 | 1.72 | 1.73 | 1.65 | 1.70 | 1.70 | -2.75% | 59,522,700 |
| Sep 10, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.30% | 33,678,239 |
| Sep 9, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | 0.17% | 30,391,661 |
| Sep 8, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.45% | 58,273,400 |
| Sep 7, 2026 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 2.96% | 54,204,100 |
| Sep 4, 2026 | 1.78 | 1.80 | 1.70 | 1.72 | 1.72 | -2.49% | 67,067,900 |
| Sep 3, 2026 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | 0.74% | 74,028,400 |
| Sep 2, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -1.18% | 45,731,800 |
| Sep 1, 2026 | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -2.48% | 60,335,500 |
| Aug 31, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 1.39% | 69,867,800 |
| Aug 28, 2026 | 1.81 | 1.85 | 1.79 | 1.79 | 1.79 | -1.54% | 51,118,000 |
| Aug 27, 2026 | 1.76 | 1.83 | 1.75 | 1.82 | 1.82 | 3.64% | 69,687,000 |
| Aug 26, 2026 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | -0.34% | 49,194,900 |
| Aug 25, 2026 | 1.74 | 1.78 | 1.70 | 1.76 | 1.76 | - | 46,404,800 |
| Aug 24, 2026 | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | -2.54% | 76,578,100 |
| Aug 21, 2026 | 1.79 | 1.83 | 1.77 | 1.81 | 1.81 | -0.11% | 48,380,729 |
| Aug 20, 2026 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | 2.66% | 64,117,758 |
| Aug 19, 2026 | 1.86 | 1.89 | 1.75 | 1.76 | 1.76 | -7.79% | 125,674,300 |
| Aug 18, 2026 | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | -0.10% | 58,521,762 |
| Aug 17, 2026 | 1.84 | 1.92 | 1.83 | 1.92 | 1.92 | 4.13% | 60,578,662 |
| Aug 14, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.71% | 68,185,409 |
| Aug 13, 2026 | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | -1.04% | 65,060,800 |
| Aug 12, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 2.12% | 61,961,000 |
| Aug 11, 2026 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | -0.50% | 47,196,600 |
| Aug 10, 2026 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | -0.06% | 96,669,181 |
| Aug 7, 2026 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | 4.90% | 141,323,042 |
| Aug 6, 2026 | 1.67 | 1.74 | 1.66 | 1.72 | 1.72 | 1.48% | 177,814,761 |
| Aug 5, 2026 | 1.61 | 1.70 | 1.60 | 1.69 | 1.69 | 4.71% | 101,706,400 |
| Aug 4, 2026 | 1.53 | 1.62 | 1.53 | 1.61 | 1.61 | 6.46% | 84,773,400 |
| Aug 3, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -2.63% | 58,164,000 |
| Jul 31, 2026 | 1.56 | 1.62 | 1.53 | 1.56 | 1.56 | 5.13% | 65,891,700 |
| Jul 30, 2026 | 1.57 | 1.59 | 1.48 | 1.48 | 1.48 | -6.50% | 95,296,400 |
| Jul 29, 2026 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | -0.19% | 68,294,000 |
| Jul 28, 2026 | 1.63 | 1.67 | 1.57 | 1.59 | 1.59 | -5.08% | 49,938,100 |
| Jul 27, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 3.72% | 42,502,300 |
| Jul 24, 2026 | 1.61 | 1.66 | 1.60 | 1.61 | 1.61 | -1.95% | 51,332,600 |
| Jul 23, 2026 | 1.65 | 1.69 | 1.62 | 1.64 | 1.64 | -1.08% | 57,109,400 |
| Jul 22, 2026 | 1.67 | 1.73 | 1.65 | 1.66 | 1.66 | -2.12% | 111,980,900 |
| Jul 21, 2026 | 1.60 | 1.71 | 1.48 | 1.70 | 1.70 | 3.85% | 159,787,317 |
| Jul 20, 2026 | 1.72 | 1.74 | 1.55 | 1.64 | 1.64 | -3.77% | 74,387,500 |
| Jul 17, 2026 | 1.86 | 1.87 | 1.69 | 1.70 | 1.70 | -9.10% | 92,475,100 |
| Jul 16, 2026 | 1.92 | 1.97 | 1.86 | 1.87 | 1.87 | -4.64% | 40,077,700 |