Hwabao WP CSI STAR&CHINEXT 50 Index ETF (SHA:588330)
China · Delayed Price · Currency is CNY 1.100
+0.003 (0.27%)
At close: Sep 22, 2026
SHA:588330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.64% | 42,686,800 |
| Sep 22, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | 0.27% | 56,539,200 |
| Sep 21, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.73% | 48,648,100 |
| Sep 18, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 2.45% | 66,407,800 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 59,156,600 |
| Sep 16, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.19% | 56,279,900 |
| Sep 15, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.10% | 55,087,400 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 47,625,900 |
| Sep 11, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -0.19% | 46,325,800 |
| Sep 10, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.75% | 33,679,100 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.37% | 33,261,500 |
| Sep 8, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.38% | 46,128,000 |
| Sep 7, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.75% | 58,994,100 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.75% | 46,309,400 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.19% | 40,527,145 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -2.20% | 53,301,900 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.54% | 40,251,518 |
| Aug 31, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 0.18% | 44,583,355 |
| Aug 28, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -1.34% | 43,355,800 |
| Aug 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.10% | 58,464,955 |
| Aug 26, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.01% | 58,248,082 |
| Aug 25, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | -0.37% | 64,294,918 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.45% | 82,959,900 |
| Aug 21, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.26% | 51,188,300 |
| Aug 20, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.45% | 49,740,559 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -6.74% | 100,365,900 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.66% | 78,482,100 |
| Aug 17, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 71,023,700 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.95% | 45,298,818 |
| Aug 13, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.52% | 66,651,550 |
| Aug 12, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.57% | 45,944,051 |
| Aug 11, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.17% | 46,097,493 |
| Aug 10, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.12% | 66,152,935 |
| Aug 7, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 1.66% | 104,911,072 |
| Aug 6, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | -0.17% | 59,341,900 |
| Aug 5, 2026 | 1.09 | 1.16 | 1.06 | 1.14 | 1.14 | 2.51% | 117,039,900 |
| Aug 4, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 5.68% | 97,525,499 |
| Aug 3, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -3.21% | 72,216,400 |
| Jul 31, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | 3.22% | 142,573,400 |
| Jul 30, 2026 | 1.09 | 1.10 | 1.03 | 1.06 | 1.06 | -5.20% | 149,977,200 |
| Jul 29, 2026 | 1.11 | 1.12 | 1.06 | 1.12 | 1.12 | 0.36% | 95,484,200 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -7.88% | 109,500,100 |
| Jul 27, 2026 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 2.29% | 53,094,700 |
| Jul 24, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -1.59% | 60,061,900 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -1.07% | 61,701,900 |
| Jul 22, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -3.89% | 104,667,951 |
| Jul 21, 2026 | 1.16 | 1.26 | 1.12 | 1.26 | 1.26 | 9.28% | 168,455,652 |
| Jul 20, 2026 | 1.17 | 1.19 | 1.11 | 1.15 | 1.15 | 1.14% | 141,145,878 |
| Jul 17, 2026 | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -7.32% | 118,882,900 |
| Jul 16, 2026 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -3.61% | 59,330,100 |