Hua An SSE Star Chip Index ETF (SHA:588290)
China · Delayed Price · Currency is CNY 2.442
+0.027 (1.12%)
Last updated: Oct 13, 2025, 1:46 PM CST
SHA:588290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.52 | 2.54 | 2.39 | 2.42 | 2.42 | -6.50% | 258,342,050 |
| Oct 9, 2025 | 2.56 | 2.69 | 2.56 | 2.58 | 2.58 | 3.03% | 205,582,446 |
| Sep 30, 2025 | 2.49 | 2.53 | 2.46 | 2.51 | 2.51 | 2.20% | 148,277,400 |
| Sep 29, 2025 | 2.40 | 2.46 | 2.36 | 2.45 | 2.45 | 1.91% | 184,867,901 |
| Sep 26, 2025 | 2.41 | 2.47 | 2.40 | 2.41 | 2.41 | -1.19% | 149,012,017 |
| Sep 25, 2025 | 2.41 | 2.46 | 2.40 | 2.44 | 2.44 | 0.54% | 141,251,000 |
| Sep 24, 2025 | 2.31 | 2.49 | 2.30 | 2.42 | 2.42 | 4.30% | 260,645,700 |
| Sep 23, 2025 | 2.32 | 2.33 | 2.24 | 2.32 | 2.32 | 0.52% | 207,375,000 |
| Sep 22, 2025 | 2.20 | 2.34 | 2.18 | 2.31 | 2.31 | 4.66% | 221,032,800 |
| Sep 19, 2025 | 2.26 | 2.28 | 2.20 | 2.21 | 2.21 | -3.29% | 200,006,900 |
| Sep 18, 2025 | 2.22 | 2.34 | 2.18 | 2.28 | 2.28 | 3.49% | 288,285,763 |
| Sep 17, 2025 | 2.16 | 2.22 | 2.13 | 2.21 | 2.21 | 1.52% | 134,445,481 |
| Sep 16, 2025 | 2.14 | 2.19 | 2.14 | 2.17 | 2.17 | 1.64% | 161,628,900 |
| Sep 15, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | 0.28% | 140,906,200 |
| Sep 12, 2025 | 2.09 | 2.17 | 2.07 | 2.13 | 2.13 | 2.06% | 196,174,522 |
| Sep 11, 2025 | 1.96 | 2.10 | 1.93 | 2.09 | 2.09 | 6.80% | 240,286,214 |
| Sep 10, 2025 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | 2.25% | 131,121,400 |
| Sep 9, 2025 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | -1.85% | 180,720,900 |
| Sep 8, 2025 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -1.02% | 93,096,000 |
| Sep 5, 2025 | 1.90 | 1.98 | 1.88 | 1.97 | 1.97 | 3.96% | 140,317,304 |
| Sep 4, 2025 | 2.05 | 2.06 | 1.87 | 1.89 | 1.89 | -7.97% | 202,705,782 |
| Sep 3, 2025 | 2.09 | 2.12 | 2.05 | 2.06 | 2.06 | -2.09% | 87,306,808 |
| Sep 2, 2025 | 2.15 | 2.19 | 2.08 | 2.10 | 2.10 | -3.49% | 189,926,383 |
| Sep 1, 2025 | 2.17 | 2.20 | 2.10 | 2.18 | 2.18 | 1.82% | 178,627,246 |
| Aug 29, 2025 | 2.25 | 2.25 | 2.09 | 2.14 | 2.14 | -4.17% | 278,366,432 |
| Aug 28, 2025 | 2.03 | 2.27 | 2.03 | 2.23 | 2.23 | 9.90% | 200,831,500 |
| Aug 27, 2025 | 2.03 | 2.14 | 2.02 | 2.03 | 2.03 | 0.89% | 178,349,396 |
| Aug 26, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | -2.28% | 164,131,361 |
| Aug 25, 2025 | 2.05 | 2.13 | 1.99 | 2.06 | 2.06 | 1.88% | 232,655,500 |
| Aug 22, 2025 | 1.83 | 2.03 | 1.82 | 2.02 | 2.02 | 12.08% | 189,730,400 |
| Aug 21, 2025 | 1.82 | 1.86 | 1.79 | 1.80 | 1.80 | -0.44% | 113,106,500 |
| Aug 20, 2025 | 1.72 | 1.82 | 1.71 | 1.81 | 1.81 | 4.50% | 124,478,400 |
| Aug 19, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -1.37% | 83,985,700 |
| Aug 18, 2025 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 2.03% | 216,945,500 |
| Aug 15, 2025 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 2.07% | 136,703,700 |
| Aug 14, 2025 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | 1.14% | 187,469,800 |
| Aug 13, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.27% | 107,480,647 |
| Aug 12, 2025 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 3.52% | 130,025,247 |
| Aug 11, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.76% | 61,147,700 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 75,566,300 |
| Aug 7, 2025 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.69% | 112,194,500 |
| Aug 6, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 76,529,100 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 45,846,300 |
| Aug 4, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 106,432,500 |
| Aug 1, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.45% | 99,527,800 |
| Jul 31, 2025 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | -0.57% | 105,438,300 |
| Jul 30, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -1.06% | 98,270,317 |
| Jul 29, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.03% | 93,780,800 |
| Jul 28, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.38% | 97,761,600 |
| Jul 25, 2025 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 3.06% | 105,507,900 |