SSE STAR Composite Enhanced Index ETF (SHA:588550)
China · Delayed Price · Currency is CNY 1.375
-0.007 (-0.51%)
Sep 22, 2026, 4:00 PM EDT
SHA:588550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.51% | 8,663,600 |
| Sep 21, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 1.25% | 10,056,400 |
| Sep 18, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 3.25% | 3,546,400 |
| Sep 17, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | -0.15% | 2,991,400 |
| Sep 16, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.44% | 3,284,200 |
| Sep 15, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 1.03% | 2,361,100 |
| Sep 14, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | -0.31% | 2,296,100 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -1.70% | 4,650,000 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.69% | 1,213,300 |
| Sep 9, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -0.38% | 1,791,800 |
| Sep 8, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.38% | 2,298,000 |
| Sep 7, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 1.47% | 1,519,000 |
| Sep 4, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 2,958,000 |
| Sep 3, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | 0.08% | 2,058,900 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.34% | 2,381,900 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.40% | 2,947,600 |
| Aug 31, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 1.63% | 1,761,400 |
| Aug 28, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 3,998,500 |
| Aug 27, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 4.26% | 9,761,100 |
| Aug 26, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.92% | 2,559,600 |
| Aug 25, 2026 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 3,782,700 |
| Aug 24, 2026 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -3.31% | 6,617,100 |
| Aug 21, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 0.67% | 5,118,300 |
| Aug 20, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.44% | 8,273,600 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.34 | 1.36 | 1.36 | -7.00% | 5,813,300 |
| Aug 18, 2026 | 1.46 | 1.52 | 1.43 | 1.46 | 1.46 | -0.07% | 5,780,000 |
| Aug 17, 2026 | 1.39 | 1.46 | 1.37 | 1.46 | 1.46 | 4.97% | 4,242,300 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.14% | 3,100,800 |
| Aug 13, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.65% | 4,075,400 |
| Aug 12, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 1.25% | 2,340,400 |
| Aug 11, 2026 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.16% | 5,139,200 |
| Aug 10, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | 0.07% | 3,394,800 |
| Aug 7, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 3.46% | 5,880,400 |
| Aug 6, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 4,416,200 |
| Aug 5, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 6.45% | 10,304,700 |
| Aug 4, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 5.53% | 6,819,900 |
| Aug 3, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -3.61% | 7,212,700 |
| Jul 31, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | 3.48% | 7,331,900 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -6.43% | 7,255,600 |
| Jul 29, 2026 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | -0.94% | 3,477,300 |
| Jul 28, 2026 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -6.13% | 3,802,600 |
| Jul 27, 2026 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 1.88% | 5,599,300 |
| Jul 24, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | -0.45% | 8,425,700 |
| Jul 23, 2026 | 1.36 | 1.43 | 1.32 | 1.34 | 1.34 | -4.51% | 9,907,300 |
| Jul 22, 2026 | 1.39 | 1.43 | 1.35 | 1.40 | 1.40 | 0.29% | 7,379,600 |
| Jul 21, 2026 | 1.30 | 1.40 | 1.22 | 1.39 | 1.39 | 7.64% | 5,296,500 |
| Jul 20, 2026 | 1.37 | 1.41 | 1.25 | 1.30 | 1.30 | -5.27% | 4,163,600 |
| Jul 17, 2026 | 1.47 | 1.47 | 1.35 | 1.37 | 1.37 | -7.20% | 8,333,700 |
| Jul 16, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -3.85% | 3,277,300 |
| Jul 15, 2026 | 1.58 | 1.61 | 1.53 | 1.53 | 1.53 | -3.04% | 6,132,800 |