ICBC Credit Suisse CSI STAR and CHINEXT Artificial Intelligence Index ETF (SHA:588430)
China · Delayed Price · Currency is CNY 1.278
+0.029 (2.32%)
Sep 22, 2026, 4:00 PM EDT
SHA:588430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 2.32% | 6,225,400 |
| Sep 21, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.22% | 2,124,900 |
| Sep 18, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 3.18% | 5,830,500 |
| Sep 17, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -0.33% | 3,120,600 |
| Sep 16, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 3.36% | 5,734,300 |
| Sep 15, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.52% | 1,761,500 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.87% | 2,346,300 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.68% | 7,662,700 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.09% | 3,551,100 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 7,261,400 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.15% | 3,698,900 |
| Sep 7, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 2.69% | 5,462,300 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 8,461,300 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.50% | 4,462,000 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.87% | 5,878,300 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.89% | 6,201,000 |
| Aug 31, 2026 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | 3.16% | 4,653,100 |
| Aug 28, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.48% | 5,218,800 |
| Aug 27, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.36% | 7,756,300 |
| Aug 26, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.43% | 3,894,000 |
| Aug 25, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.52% | 5,484,200 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -4.69% | 12,073,400 |
| Aug 21, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.91% | 2,880,000 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -0.99% | 4,645,300 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -7.25% | 9,187,900 |
| Aug 18, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -1.65% | 9,355,800 |
| Aug 17, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 3.65% | 6,355,400 |
| Aug 14, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 1.34% | 6,507,700 |
| Aug 13, 2026 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -0.47% | 8,803,200 |
| Aug 12, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.03% | 2,473,400 |
| Aug 11, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.16% | 4,494,400 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -2.77% | 7,599,000 |
| Aug 7, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.25% | 6,579,400 |
| Aug 6, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | -0.16% | 4,598,000 |
| Aug 5, 2026 | 1.26 | 1.31 | 1.21 | 1.29 | 1.29 | 1.66% | 8,932,000 |
| Aug 4, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 7.02% | 7,227,900 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -3.19% | 6,116,700 |
| Jul 31, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | 7.01% | 10,800,100 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -6.55% | 11,729,500 |
| Jul 29, 2026 | 1.22 | 1.23 | 1.17 | 1.22 | 1.22 | 0.25% | 6,577,800 |
| Jul 28, 2026 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -7.24% | 8,605,100 |
| Jul 27, 2026 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 2.34% | 10,025,200 |
| Jul 24, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -2.06% | 4,784,100 |
| Jul 23, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.82% | 5,524,000 |
| Jul 22, 2026 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -2.03% | 11,355,100 |
| Jul 21, 2026 | 1.27 | 1.38 | 1.23 | 1.38 | 1.38 | 8.01% | 12,361,700 |
| Jul 20, 2026 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | 2.41% | 10,584,200 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.23 | 1.24 | 1.24 | -8.33% | 11,901,000 |
| Jul 16, 2026 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 11,170,400 |
| Jul 15, 2026 | 1.47 | 1.48 | 1.40 | 1.42 | 1.42 | -2.75% | 8,756,500 |