Xingyin CSI STAR and CHINEXT 50 Index Fund (SHA:588660)
China · Delayed Price · Currency is CNY 1.799
+0.009 (0.50%)
At close: Sep 22, 2026
SHA:588660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | 0.50% | 1,598,000 |
| Sep 21, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.67% | 731,200 |
| Sep 18, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 2.66% | 2,160,500 |
| Sep 17, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.80% | 1,682,900 |
| Sep 16, 2026 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 2.83% | 1,753,100 |
| Sep 15, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.06% | 1,646,300 |
| Sep 14, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -1.74% | 920,600 |
| Sep 11, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | -0.29% | 2,155,500 |
| Sep 10, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.63% | 1,293,100 |
| Sep 9, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.40% | 1,386,600 |
| Sep 8, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.46% | 1,178,100 |
| Sep 7, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 3.08% | 2,573,600 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -0.98% | 5,093,100 |
| Sep 3, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -0.63% | 2,819,500 |
| Sep 2, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -2.18% | 1,498,900 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -1.54% | 1,086,000 |
| Aug 31, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 0.50% | 2,258,200 |
| Aug 28, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -1.47% | 1,229,100 |
| Aug 27, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 2.28% | 1,708,600 |
| Aug 26, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 0.90% | 1,348,600 |
| Aug 25, 2026 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | -0.11% | 2,919,300 |
| Aug 24, 2026 | 1.85 | 1.90 | 1.75 | 1.78 | 1.78 | -3.94% | 3,166,300 |
| Aug 21, 2026 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 1.53% | 3,741,600 |
| Aug 20, 2026 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.33% | 2,755,200 |
| Aug 19, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -6.72% | 5,469,000 |
| Aug 18, 2026 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -1.16% | 1,928,300 |
| Aug 17, 2026 | 1.92 | 1.99 | 1.91 | 1.99 | 1.99 | 3.65% | 1,788,100 |
| Aug 14, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.00% | 1,081,700 |
| Aug 13, 2026 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -0.58% | 2,874,300 |
| Aug 12, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 2,228,900 |
| Aug 11, 2026 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | - | 3,054,900 |
| Aug 10, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.21% | 2,303,600 |
| Aug 7, 2026 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | 1.33% | 5,911,300 |
| Aug 6, 2026 | 1.84 | 1.91 | 1.82 | 1.88 | 1.88 | - | 2,231,600 |
| Aug 5, 2026 | 1.77 | 1.90 | 1.77 | 1.88 | 1.88 | 2.29% | 7,097,800 |
| Aug 4, 2026 | 1.76 | 1.84 | 1.75 | 1.84 | 1.84 | 5.89% | 4,870,600 |
| Aug 3, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -3.13% | 3,217,700 |
| Jul 31, 2026 | 1.86 | 1.89 | 1.79 | 1.79 | 1.79 | 3.41% | 9,472,100 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.69 | 1.73 | 1.73 | -5.41% | 8,766,800 |
| Jul 29, 2026 | 1.83 | 1.85 | 1.75 | 1.83 | 1.83 | 0.94% | 10,115,900 |
| Jul 28, 2026 | 1.91 | 1.94 | 1.80 | 1.81 | 1.81 | -7.88% | 10,364,100 |
| Jul 27, 2026 | 1.94 | 1.97 | 1.88 | 1.97 | 1.97 | 1.65% | 7,087,100 |
| Jul 24, 2026 | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | -1.33% | 5,074,700 |
| Jul 23, 2026 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | -1.01% | 6,768,700 |
| Jul 22, 2026 | 2.00 | 2.06 | 1.98 | 1.98 | 1.98 | -3.46% | 13,203,300 |
| Jul 21, 2026 | 1.92 | 2.07 | 1.84 | 2.05 | 2.05 | 8.34% | 27,963,800 |
| Jul 20, 2026 | 1.89 | 2.11 | 1.84 | 1.89 | 1.89 | 1.45% | 37,569,900 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.85 | 1.87 | 1.87 | -7.39% | 3,975,600 |
| Jul 16, 2026 | 2.08 | 2.10 | 2.00 | 2.02 | 2.02 | -3.77% | 3,379,600 |
| Jul 15, 2026 | 2.17 | 2.18 | 2.09 | 2.10 | 2.10 | -3.46% | 1,968,000 |