Penghua SSE STAR Biology and Medicine ETF (SHA:588250)
China · Delayed Price · Currency is CNY 1.055
+0.005 (0.48%)
At close: Sep 22, 2026
SHA:588250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.52% | 7,678,200 |
| Sep 22, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.48% | 8,877,400 |
| Sep 21, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 4.06% | 12,483,100 |
| Sep 18, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.71% | 10,227,000 |
| Sep 17, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 6,932,200 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.92% | 4,813,800 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 3,781,300 |
| Sep 14, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 2.60% | 7,406,000 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.34% | 7,638,900 |
| Sep 10, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.70% | 6,265,200 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.86% | 4,492,100 |
| Sep 8, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.20% | 4,990,000 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | 3,974,100 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.10% | 5,302,900 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 5,270,400 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 4,969,900 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.58% | 2,773,100 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.15% | 4,767,200 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.88% | 4,640,500 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.85% | 7,750,800 |
| Aug 26, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.19% | 7,012,400 |
| Aug 25, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.15% | 7,870,900 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.58% | 10,095,900 |
| Aug 21, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -3.70% | 28,458,100 |
| Aug 20, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 6.78% | 30,448,900 |
| Aug 19, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.84% | 10,947,200 |
| Aug 18, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.27% | 6,281,400 |
| Aug 17, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | -0.45% | 7,875,500 |
| Aug 14, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.45% | 11,382,300 |
| Aug 13, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 1.84% | 16,536,800 |
| Aug 12, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -0.37% | 12,426,800 |
| Aug 11, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 0.83% | 17,196,600 |
| Aug 10, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.75% | 15,167,200 |
| Aug 7, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 6.24% | 16,887,800 |
| Aug 6, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.79% | 5,947,600 |
| Aug 5, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 8,789,200 |
| Aug 4, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.53% | 8,081,500 |
| Aug 3, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.99% | 8,431,200 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.91% | 5,414,400 |
| Jul 30, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.02% | 8,738,500 |
| Jul 29, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.49% | 8,044,300 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.98% | 8,426,100 |
| Jul 27, 2026 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 2.66% | 13,288,000 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.07% | 15,226,500 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.84% | 10,023,300 |
| Jul 22, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | - | 12,564,900 |
| Jul 21, 2026 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | 1.04% | 22,444,000 |
| Jul 20, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 2.93% | 32,784,900 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -6.99% | 21,680,700 |
| Jul 16, 2026 | 1.09 | 1.13 | 1.07 | 1.10 | 1.10 | -1.08% | 20,204,700 |