Hua An SSE Star Chip Index ETF (SHA:588290)
China · Delayed Price · Currency is CNY 1.163
-0.003 (-0.26%)
At close: Sep 23, 2026
SHA:588290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.26% | 101,246,600 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | 0.43% | 153,059,560 |
| Sep 21, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.26% | 118,678,800 |
| Sep 18, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 3.67% | 178,092,486 |
| Sep 17, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.71% | 138,926,200 |
| Sep 16, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 5.24% | 169,330,392 |
| Sep 15, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 1.81% | 348,754,800 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.50% | 107,785,600 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -1.48% | 166,018,900 |
| Sep 10, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.73% | 93,870,500 |
| Sep 9, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.64% | 90,747,800 |
| Sep 8, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -1.53% | 140,001,100 |
| Sep 7, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 2.96% | 149,242,000 |
| Sep 4, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -2.61% | 159,635,115 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.36% | 156,907,060 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.85% | 123,751,935 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -2.66% | 310,936,000 |
| Aug 31, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 1.57% | 183,374,800 |
| Aug 28, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -2.38% | 114,661,504 |
| Aug 27, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.53% | 404,014,627 |
| Aug 26, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.81% | 192,269,099 |
| Aug 25, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | -0.36% | 141,698,523 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.23% | 194,320,091 |
| Aug 21, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.17% | 200,935,916 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.14 | -0.52% | 267,499,799 |
| Aug 19, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -7.67% | 256,202,411 |
| Aug 18, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.19% | 235,539,845 |
| Aug 17, 2026 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 5.04% | 197,059,499 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.18 | 0.54% | 190,004,099 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -1.31% | 234,955,199 |
| Aug 12, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 2.08% | 183,893,399 |
| Aug 11, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.76% | 150,026,015 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.08% | 186,317,699 |
| Aug 7, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.12% | 216,355,499 |
| Aug 6, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 1.17% | 226,816,403 |
| Aug 5, 2026 | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | 6.11% | 402,570,176 |
| Aug 4, 2026 | 1.03 | 1.09 | 1.02 | 1.08 | 1.07 | 5.32% | 247,016,690 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -6.90% | 258,231,230 |
| Jul 31, 2026 | 1.16 | 1.18 | 1.09 | 1.10 | 1.10 | 3.85% | 352,680,299 |
| Jul 30, 2026 | 1.11 | 1.13 | 1.04 | 1.06 | 1.06 | -7.59% | 346,401,299 |
| Jul 29, 2026 | 1.14 | 1.17 | 1.08 | 1.14 | 1.14 | -0.98% | 285,000,899 |
| Jul 28, 2026 | 1.21 | 1.24 | 1.14 | 1.15 | 1.15 | -7.73% | 236,082,299 |
| Jul 27, 2026 | 1.22 | 1.26 | 1.17 | 1.25 | 1.25 | 1.63% | 290,284,208 |
| Jul 24, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 0.41% | 227,116,085 |
| Jul 23, 2026 | 1.28 | 1.30 | 1.21 | 1.23 | 1.22 | -4.05% | 273,669,599 |
| Jul 22, 2026 | 1.30 | 1.34 | 1.26 | 1.28 | 1.28 | -4.15% | 361,817,099 |
| Jul 21, 2026 | 1.17 | 1.33 | 1.11 | 1.33 | 1.33 | 15.52% | 445,522,226 |
| Jul 20, 2026 | 1.20 | 1.23 | 1.10 | 1.15 | 1.15 | -1.90% | 390,232,898 |
| Jul 17, 2026 | 1.25 | 1.28 | 1.17 | 1.18 | 1.18 | -8.53% | 381,081,098 |
| Jul 16, 2026 | 1.30 | 1.37 | 1.27 | 1.29 | 1.29 | -4.74% | 742,026,800 |