Yinhua Star Composite Idx Enhanced Strategy ETF (SHA:588690)
China · Delayed Price · Currency is CNY 1.233
-0.001 (-0.08%)
At close: Sep 22, 2026
SHA:588690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.38 | 1.38 | 1.23 | 1.23 | 1.23 | -0.08% | 6,037,600 |
| Sep 21, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.90% | 938,100 |
| Sep 18, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 2.86% | 1,470,000 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.25% | 602,000 |
| Sep 16, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 3.38% | 998,100 |
| Sep 15, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 1.50% | 745,900 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -0.18% | 438,000 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -1.98% | 1,600,300 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.77% | 568,300 |
| Sep 9, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.43% | 560,200 |
| Sep 8, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.25% | 969,300 |
| Sep 7, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 2.08% | 334,700 |
| Sep 4, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -2.20% | 803,700 |
| Sep 3, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 309,700 |
| Sep 2, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -1.50% | 543,000 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.36% | 606,100 |
| Aug 31, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 1.57% | 982,100 |
| Aug 28, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.74% | 674,300 |
| Aug 27, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 3.22% | 919,700 |
| Aug 26, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.94% | 656,300 |
| Aug 25, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.17% | 677,400 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -3.48% | 1,296,100 |
| Aug 21, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.33% | 797,600 |
| Aug 20, 2026 | 1.22 | 1.29 | 1.19 | 1.20 | 1.20 | 0.17% | 1,065,600 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -7.18% | 1,626,300 |
| Aug 18, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.39% | 1,109,300 |
| Aug 17, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 3.78% | 1,689,200 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | 1.80% | 990,100 |
| Aug 13, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -0.97% | 1,378,000 |
| Aug 12, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 602,400 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.98% | 1,107,100 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 1,813,600 |
| Aug 7, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 4.57% | 2,331,300 |
| Aug 6, 2026 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | 1.55% | 1,693,400 |
| Aug 5, 2026 | 1.10 | 1.18 | 1.06 | 1.16 | 1.16 | 6.02% | 2,206,000 |
| Aug 4, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 5.18% | 1,675,500 |
| Aug 3, 2026 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -3.34% | 1,920,200 |
| Jul 31, 2026 | 1.14 | 1.18 | 1.06 | 1.08 | 1.08 | 3.15% | 3,773,000 |
| Jul 30, 2026 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -6.27% | 3,411,300 |
| Jul 29, 2026 | 1.13 | 1.14 | 1.07 | 1.12 | 1.12 | -1.24% | 3,289,200 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -6.15% | 5,045,500 |
| Jul 27, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 2.38% | 2,344,700 |
| Jul 24, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -1.26% | 1,683,200 |
| Jul 23, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -2.62% | 3,716,300 |
| Jul 22, 2026 | 1.23 | 1.39 | 1.22 | 1.22 | 1.22 | -0.41% | 15,175,200 |
| Jul 21, 2026 | 1.14 | 1.23 | 1.08 | 1.23 | 1.23 | 7.44% | 5,009,700 |
| Jul 20, 2026 | 1.19 | 1.22 | 1.11 | 1.14 | 1.14 | -2.14% | 3,086,400 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -8.46% | 2,718,100 |
| Jul 16, 2026 | 1.31 | 1.34 | 1.27 | 1.28 | 1.28 | -3.63% | 2,572,200 |
| Jul 15, 2026 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -3.78% | 4,049,700 |