Fubon CSI Star and Chinext 50 ETF (SHA:588310)
China · Delayed Price · Currency is CNY 1.161
+0.003 (0.26%)
At close: Sep 22, 2026
SHA:588310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | 0.26% | 1,089,400 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 861,600 |
| Sep 18, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.59% | 1,911,500 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.71% | 1,844,900 |
| Sep 16, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 3.11% | 1,748,900 |
| Sep 15, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.18% | 610,400 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -1.88% | 679,800 |
| Sep 11, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | -0.27% | 1,441,400 |
| Sep 10, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.80% | 554,800 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.18% | 621,000 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.48% | 974,100 |
| Sep 7, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.05% | 1,334,800 |
| Sep 4, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.98% | 694,800 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.44% | 495,100 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -2.08% | 1,054,200 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.37% | 928,800 |
| Aug 31, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.17% | 1,439,200 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.44% | 1,267,400 |
| Aug 27, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.16% | 892,700 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.96% | 1,557,400 |
| Aug 25, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.52% | 2,298,000 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | -3.27% | 2,189,500 |
| Aug 21, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.45% | 3,589,800 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.93% | 10,372,700 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -6.68% | 13,268,400 |
| Aug 18, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.63% | 1,137,000 |
| Aug 17, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 3.39% | 1,617,400 |
| Aug 14, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.98% | 949,100 |
| Aug 13, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.41% | 2,446,200 |
| Aug 12, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.23% | 645,800 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 1,134,600 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.22% | 1,724,200 |
| Aug 7, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 1.82% | 1,561,200 |
| Aug 6, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | -0.41% | 1,075,800 |
| Aug 5, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | 2.79% | 1,976,500 |
| Aug 4, 2026 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.35% | 2,321,900 |
| Aug 3, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -2.86% | 1,435,700 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | 2.94% | 2,262,900 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -5.00% | 3,488,800 |
| Jul 29, 2026 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | 0.08% | 4,845,300 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.17 | 1.18 | 1.18 | -7.46% | 4,868,100 |
| Jul 27, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 1.84% | 1,100,900 |
| Jul 24, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -1.42% | 2,242,800 |
| Jul 23, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -1.17% | 1,741,600 |
| Jul 22, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -3.31% | 2,735,800 |
| Jul 21, 2026 | 1.24 | 1.33 | 1.19 | 1.33 | 1.33 | 8.50% | 4,059,700 |
| Jul 20, 2026 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | 1.16% | 2,458,400 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -7.21% | 4,371,700 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -3.76% | 4,960,300 |
| Jul 15, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.21% | 2,413,500 |