Penghua CSI STAR and CHINEXT Artificial Intelligence Index ETF (SHA:588410)
China · Delayed Price · Currency is CNY 1.250
+0.030 (2.46%)
At close: Sep 22, 2026
SHA:588410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.88% | 1,796,500 |
| Sep 22, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 2.46% | 4,980,800 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.41% | 2,040,300 |
| Sep 18, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 3.00% | 7,242,400 |
| Sep 17, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.43% | 2,445,200 |
| Sep 16, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 3.62% | 3,351,500 |
| Sep 15, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.35% | 1,879,400 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -1.83% | 1,904,000 |
| Sep 11, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.61% | 3,078,900 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -1.11% | 2,326,500 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.76% | 4,622,000 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.26% | 2,244,900 |
| Sep 7, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.84% | 4,138,100 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -1.53% | 3,515,500 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | 0.08% | 3,385,500 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -2.32% | 3,455,400 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -0.50% | 5,667,600 |
| Aug 31, 2026 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 3.15% | 5,726,800 |
| Aug 28, 2026 | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 7,620,900 |
| Aug 27, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 4.83% | 5,857,700 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.18% | 3,260,600 |
| Aug 25, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.26% | 3,728,300 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -4.55% | 5,627,100 |
| Aug 21, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 1.02% | 2,087,853 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.68% | 2,529,300 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -7.64% | 6,260,500 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 3,587,500 |
| Aug 17, 2026 | 1.26 | 1.30 | 1.24 | 1.30 | 1.30 | 3.75% | 5,322,400 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | 1.37% | 3,879,700 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -1.04% | 5,102,800 |
| Aug 12, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.30% | 2,340,500 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 3,081,200 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.76% | 4,697,800 |
| Aug 7, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 1.20% | 3,984,600 |
| Aug 6, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | -0.32% | 4,873,900 |
| Aug 5, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 1.94% | 5,604,600 |
| Aug 4, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 7.02% | 7,609,600 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.27% | 5,393,600 |
| Jul 31, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | 7.19% | 8,530,500 |
| Jul 30, 2026 | 1.16 | 1.22 | 1.10 | 1.11 | 1.11 | -6.55% | 6,397,200 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.14 | 1.19 | 1.19 | 0.34% | 5,575,500 |
| Jul 28, 2026 | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | -7.41% | 6,402,200 |
| Jul 27, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 1.91% | 2,699,800 |
| Jul 24, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -2.02% | 4,363,100 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -2.65% | 6,001,500 |
| Jul 22, 2026 | 1.33 | 1.38 | 1.30 | 1.32 | 1.32 | -2.15% | 10,695,600 |
| Jul 21, 2026 | 1.25 | 1.35 | 1.21 | 1.35 | 1.35 | 7.50% | 8,825,800 |
| Jul 20, 2026 | 1.26 | 1.28 | 1.20 | 1.25 | 1.25 | 3.47% | 5,866,000 |
| Jul 17, 2026 | 1.31 | 1.32 | 1.20 | 1.21 | 1.21 | -8.87% | 6,891,500 |
| Jul 16, 2026 | 1.35 | 1.39 | 1.32 | 1.33 | 1.33 | -3.97% | 6,772,800 |