Pengyang CSI STAR and CHINEXT 50 Index Fund (SHA:588350)
China · Delayed Price · Currency is CNY 1.675
-0.012 (-0.71%)
At close: Sep 23, 2026
SHA:588350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.41% | 5,066,700 |
| Sep 22, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | - | 1,272,500 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 1,243,900 |
| Sep 18, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 2.65% | 2,854,800 |
| Sep 17, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.67% | 2,185,900 |
| Sep 16, 2026 | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | 3.09% | 1,405,300 |
| Sep 15, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -0.25% | 1,492,800 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.79% | 2,184,800 |
| Sep 11, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | -0.25% | 2,741,000 |
| Sep 10, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.67% | 810,100 |
| Sep 9, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.24% | 1,470,200 |
| Sep 8, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.44% | 1,426,800 |
| Sep 7, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | 2.59% | 3,463,000 |
| Sep 4, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -0.74% | 3,152,600 |
| Sep 3, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.31% | 3,255,200 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -2.03% | 4,791,400 |
| Sep 1, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.47% | 1,010,900 |
| Aug 31, 2026 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 0.12% | 2,435,700 |
| Aug 28, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -1.45% | 3,163,000 |
| Aug 27, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 2.20% | 2,928,500 |
| Aug 26, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 1.14% | 1,249,000 |
| Aug 25, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | -0.48% | 1,605,200 |
| Aug 24, 2026 | 1.73 | 1.75 | 1.64 | 1.67 | 1.67 | -3.52% | 2,247,100 |
| Aug 21, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 1.29% | 1,853,200 |
| Aug 20, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -0.70% | 1,934,400 |
| Aug 19, 2026 | 1.80 | 1.88 | 1.71 | 1.72 | 1.72 | -6.41% | 4,033,700 |
| Aug 18, 2026 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -0.70% | 1,627,400 |
| Aug 17, 2026 | 1.80 | 1.86 | 1.78 | 1.85 | 1.85 | 3.46% | 1,952,100 |
| Aug 14, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | 0.90% | 579,100 |
| Aug 13, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -0.28% | 1,711,800 |
| Aug 12, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 1.37% | 1,414,500 |
| Aug 11, 2026 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | -0.17% | 2,448,800 |
| Aug 10, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -1.12% | 7,111,000 |
| Aug 7, 2026 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | 1.60% | 4,142,000 |
| Aug 6, 2026 | 1.74 | 1.78 | 1.71 | 1.75 | 1.75 | -0.11% | 4,057,300 |
| Aug 5, 2026 | 1.69 | 1.78 | 1.68 | 1.75 | 1.75 | 2.69% | 4,509,400 |
| Aug 4, 2026 | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | 5.31% | 4,608,800 |
| Aug 3, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 3,068,300 |
| Jul 31, 2026 | 1.74 | 1.76 | 1.67 | 1.67 | 1.67 | 3.08% | 6,654,800 |
| Jul 30, 2026 | 1.69 | 1.69 | 1.58 | 1.62 | 1.62 | -5.20% | 5,766,100 |
| Jul 29, 2026 | 1.69 | 1.72 | 1.63 | 1.71 | 1.71 | 0.47% | 4,888,700 |
| Jul 28, 2026 | 1.79 | 1.81 | 1.69 | 1.70 | 1.70 | -7.55% | 4,717,700 |
| Jul 27, 2026 | 1.80 | 1.85 | 1.76 | 1.84 | 1.84 | 2.28% | 2,650,600 |
| Jul 24, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -1.37% | 6,532,200 |
| Jul 23, 2026 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -1.24% | 3,356,200 |
| Jul 22, 2026 | 1.90 | 1.92 | 1.84 | 1.85 | 1.85 | -3.25% | 3,252,900 |
| Jul 21, 2026 | 1.79 | 1.91 | 1.71 | 1.91 | 1.91 | 8.89% | 5,570,200 |
| Jul 20, 2026 | 1.79 | 1.81 | 1.69 | 1.75 | 1.75 | 0.98% | 4,314,700 |
| Jul 17, 2026 | 1.87 | 1.87 | 1.71 | 1.74 | 1.74 | -7.11% | 6,002,500 |
| Jul 16, 2026 | 1.93 | 1.95 | 1.85 | 1.87 | 1.87 | -4.05% | 3,552,800 |