E Fund Star 200 ETF (SHA:588270)
China · Delayed Price · Currency is CNY 1.800
+0.035 (1.98%)
At close: Sep 23, 2026
SHA:588270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.98% | 12,373,500 |
| Sep 22, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | 0.34% | 12,316,000 |
| Sep 21, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.50% | 21,903,700 |
| Sep 18, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 3.09% | 12,099,800 |
| Sep 17, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | -0.06% | 11,172,500 |
| Sep 16, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 3.38% | 11,692,878 |
| Sep 15, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.18% | 11,759,200 |
| Sep 14, 2026 | 1.58 | 1.63 | 1.55 | 1.62 | 1.62 | 2.01% | 9,367,300 |
| Sep 11, 2026 | 1.61 | 1.64 | 1.55 | 1.59 | 1.59 | -2.93% | 17,894,271 |
| Sep 10, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 8,765,500 |
| Sep 9, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.18% | 7,950,600 |
| Sep 8, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.24% | 11,924,100 |
| Sep 7, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 2.66% | 13,610,800 |
| Sep 4, 2026 | 1.66 | 1.69 | 1.60 | 1.62 | 1.62 | -2.29% | 14,317,700 |
| Sep 3, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 0.67% | 10,027,700 |
| Sep 2, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -1.56% | 11,045,300 |
| Sep 1, 2026 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -1.99% | 11,210,930 |
| Aug 31, 2026 | 1.66 | 1.71 | 1.60 | 1.71 | 1.71 | 1.19% | 11,043,400 |
| Aug 28, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -1.86% | 12,591,800 |
| Aug 27, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 4.06% | 17,280,300 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.30% | 25,344,100 |
| Aug 25, 2026 | 1.65 | 1.67 | 1.59 | 1.66 | 1.66 | -0.42% | 29,997,900 |
| Aug 24, 2026 | 1.70 | 1.71 | 1.62 | 1.66 | 1.66 | -1.95% | 38,861,800 |
| Aug 21, 2026 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | -0.35% | 16,037,300 |
| Aug 20, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 2.47% | 17,352,800 |
| Aug 19, 2026 | 1.75 | 1.77 | 1.65 | 1.66 | 1.66 | -7.42% | 17,793,993 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.28% | 14,400,900 |
| Aug 17, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.35% | 17,087,992 |
| Aug 14, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.59% | 16,529,508 |
| Aug 13, 2026 | 1.72 | 1.75 | 1.69 | 1.70 | 1.70 | -0.93% | 17,921,800 |
| Aug 12, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.66% | 22,810,500 |
| Aug 11, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | - | 22,881,100 |
| Aug 10, 2026 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | -0.36% | 26,688,200 |
| Aug 7, 2026 | 1.61 | 1.69 | 1.59 | 1.69 | 1.69 | 5.16% | 28,356,100 |
| Aug 6, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 1.45% | 17,327,700 |
| Aug 5, 2026 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | 4.83% | 20,725,000 |
| Aug 4, 2026 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 6.41% | 17,985,900 |
| Aug 3, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -2.27% | 29,925,600 |
| Jul 31, 2026 | 1.47 | 1.52 | 1.45 | 1.45 | 1.45 | 4.23% | 22,658,200 |
| Jul 30, 2026 | 1.47 | 1.48 | 1.38 | 1.39 | 1.39 | -6.19% | 21,945,900 |
| Jul 29, 2026 | 1.49 | 1.51 | 1.43 | 1.49 | 1.49 | -0.07% | 24,966,300 |
| Jul 28, 2026 | 1.53 | 1.57 | 1.48 | 1.49 | 1.49 | -5.41% | 12,727,200 |
| Jul 27, 2026 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | 3.97% | 17,018,300 |
| Jul 24, 2026 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 17,526,100 |
| Jul 23, 2026 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 26,791,700 |
| Jul 22, 2026 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | -2.01% | 17,166,800 |
| Jul 21, 2026 | 1.50 | 1.60 | 1.38 | 1.59 | 1.59 | 6.76% | 27,665,800 |
| Jul 20, 2026 | 1.61 | 1.69 | 1.45 | 1.49 | 1.49 | -5.98% | 18,806,000 |
| Jul 17, 2026 | 1.73 | 1.76 | 1.58 | 1.59 | 1.59 | -9.57% | 14,947,000 |
| Jul 16, 2026 | 1.79 | 1.84 | 1.74 | 1.76 | 1.76 | -4.46% | 15,418,500 |