JP Morgan CSI STAR and CHINEXT Artificial Intelligence Index ETF (SHA:588420)
China · Delayed Price · Currency is CNY 1.234
+0.029 (2.41%)
At close: Sep 22, 2026
SHA:588420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.05% | 12,651,900 |
| Sep 22, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | 2.41% | 19,103,400 |
| Sep 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.35% | 15,374,500 |
| Sep 18, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.12% | 14,873,500 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.35% | 6,979,100 |
| Sep 16, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.49% | 10,021,200 |
| Sep 15, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.27% | 12,006,500 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.59% | 13,031,800 |
| Sep 11, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.70% | 13,839,600 |
| Sep 10, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.13% | 13,444,600 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 13,376,600 |
| Sep 8, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.27% | 14,260,900 |
| Sep 7, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.88% | 9,891,500 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.04% | 15,490,100 |
| Sep 3, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.52% | 6,950,500 |
| Sep 2, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.85% | 12,819,000 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 16,853,400 |
| Aug 31, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 2.84% | 17,775,400 |
| Aug 28, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.11% | 12,545,800 |
| Aug 27, 2026 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 4.35% | 21,671,300 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.27% | 10,259,200 |
| Aug 25, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 0.54% | 16,070,800 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -4.85% | 18,846,200 |
| Aug 21, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 0.77% | 15,942,400 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.77% | 17,256,500 |
| Aug 19, 2026 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -7.48% | 28,511,700 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.47% | 15,043,200 |
| Aug 17, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 3.45% | 13,622,500 |
| Aug 14, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.55% | 17,896,800 |
| Aug 13, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -0.97% | 14,797,300 |
| Aug 12, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.31% | 9,334,200 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.16% | 8,205,700 |
| Aug 10, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -2.78% | 12,997,300 |
| Aug 7, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 1.20% | 25,000,000 |
| Aug 6, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | -0.64% | 9,468,500 |
| Aug 5, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 2.12% | 20,810,100 |
| Aug 4, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 7.26% | 23,176,500 |
| Aug 3, 2026 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -3.21% | 15,829,400 |
| Jul 31, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | 6.68% | 22,292,800 |
| Jul 30, 2026 | 1.16 | 1.18 | 1.09 | 1.11 | 1.11 | -6.50% | 31,493,800 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 0.42% | 19,615,600 |
| Jul 28, 2026 | 1.25 | 1.26 | 1.17 | 1.18 | 1.18 | -7.45% | 17,844,900 |
| Jul 27, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 1.76% | 13,126,700 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.41% | 30,374,800 |
| Jul 23, 2026 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -2.43% | 68,378,700 |
| Jul 22, 2026 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | -2.30% | 127,391,400 |
| Jul 21, 2026 | 1.25 | 1.35 | 1.20 | 1.35 | 1.35 | 7.85% | 57,200,300 |
| Jul 20, 2026 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | 3.05% | 16,409,200 |
| Jul 17, 2026 | 1.31 | 1.33 | 1.20 | 1.21 | 1.21 | -8.94% | 26,930,500 |
| Jul 16, 2026 | 1.37 | 1.39 | 1.31 | 1.33 | 1.33 | -3.62% | 18,741,800 |