Huatai-Pinebridge Fund Management Co., Ltd. - Star Semiconductor Fund (SHA:588710)
China · Delayed Price · Currency is CNY 1.038
+0.007 (0.68%)
At close: Sep 23, 2026
SHA:588710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 846,867,819 |
| Sep 22, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -1.43% | 1,282,569,034 |
| Sep 21, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.76% | 1,331,042,381 |
| Sep 18, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 4.15% | 1,656,318,126 |
| Sep 17, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.20% | 1,221,082,296 |
| Sep 16, 2026 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 5.98% | 1,483,119,225 |
| Sep 15, 2026 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 3.81% | 1,407,452,429 |
| Sep 14, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -0.86% | 616,502,104 |
| Sep 11, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -1.80% | 823,117,479 |
| Sep 10, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | - | 473,726,572 |
| Sep 9, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -0.63% | 587,085,767 |
| Sep 8, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.76% | 826,602,460 |
| Sep 7, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 3.54% | 891,213,656 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -3.32% | 944,185,945 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.43% | 708,444,493 |
| Sep 2, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -1.90% | 734,571,240 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -4.13% | 870,492,874 |
| Aug 31, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 0.68% | 924,925,308 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -3.00% | 1,059,136,140 |
| Aug 27, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 3.80% | 1,212,192,661 |
| Aug 26, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.88% | 1,162,957,304 |
| Aug 25, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -2.89% | 1,334,050,611 |
| Aug 24, 2026 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.67% | 1,396,954,174 |
| Aug 21, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.76% | 1,389,247,869 |
| Aug 20, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.38% | 1,497,769,207 |
| Aug 19, 2026 | 1.10 | 1.12 | 1.05 | 1.06 | 1.06 | -7.28% | 1,837,733,552 |
| Aug 18, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 2.33% | 1,425,565,718 |
| Aug 17, 2026 | 1.05 | 1.11 | 1.04 | 1.11 | 1.11 | 5.76% | 1,583,460,945 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 1,233,466,298 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -2.67% | 1,821,823,205 |
| Aug 12, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 2.10% | 1,424,178,251 |
| Aug 11, 2026 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -3.02% | 1,752,657,512 |
| Aug 10, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 4.04% | 1,677,938,873 |
| Aug 7, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 3.45% | 2,548,914,947 |
| Aug 6, 2026 | 0.94 | 1.03 | 0.94 | 1.01 | 1.01 | 2.44% | 2,273,727,461 |
| Aug 5, 2026 | 0.90 | 1.00 | 0.89 | 0.98 | 0.98 | 9.60% | 2,867,282,804 |
| Aug 4, 2026 | 0.86 | 0.91 | 0.85 | 0.90 | 0.90 | 4.71% | 2,624,589,371 |
| Aug 3, 2026 | 0.92 | 0.94 | 0.86 | 0.86 | 0.86 | -9.93% | 2,939,501,507 |
| Jul 31, 2026 | 1.03 | 1.05 | 0.95 | 0.95 | 0.95 | 2.63% | 3,343,655,108 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.91 | 0.93 | 0.93 | -8.23% | 2,513,143,103 |
| Jul 29, 2026 | 1.00 | 1.03 | 0.93 | 1.01 | 1.01 | -0.82% | 3,173,020,061 |
| Jul 28, 2026 | 1.05 | 1.10 | 1.01 | 1.02 | 1.02 | -6.41% | 2,016,663,974 |
| Jul 27, 2026 | 1.02 | 1.10 | 1.01 | 1.09 | 1.09 | 3.85% | 2,059,661,627 |
| Jul 24, 2026 | 0.98 | 1.07 | 0.98 | 1.05 | 1.05 | 3.63% | 2,062,552,862 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -4.15% | 1,754,471,636 |
| Jul 22, 2026 | 1.06 | 1.11 | 1.04 | 1.05 | 1.05 | -5.11% | 2,369,681,720 |
| Jul 21, 2026 | 0.94 | 1.11 | 0.88 | 1.11 | 1.11 | 18.97% | 2,548,259,225 |
| Jul 20, 2026 | 1.03 | 1.04 | 0.90 | 0.93 | 0.93 | -6.89% | 1,838,426,174 |
| Jul 17, 2026 | 1.06 | 1.09 | 1.00 | 1.00 | 1.00 | -6.47% | 1,342,181,069 |
| Jul 16, 2026 | 1.11 | 1.16 | 1.07 | 1.07 | 1.07 | -7.30% | 1,498,731,320 |