E Fund SSE Star Artificial Intelligence ETF (SHA:588730)
China · Delayed Price · Currency is CNY 1.519
+0.045 (3.05%)
At close: Sep 22, 2026
SHA:588730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.72% | 30,765,000 |
| Sep 22, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 3.05% | 60,318,100 |
| Sep 21, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.96% | 30,812,800 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | 3.33% | 41,082,500 |
| Sep 17, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.28% | 29,076,200 |
| Sep 16, 2026 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 3.13% | 38,355,100 |
| Sep 15, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.96% | 36,421,100 |
| Sep 14, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.95% | 32,454,300 |
| Sep 11, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -1.58% | 35,987,300 |
| Sep 10, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 31,070,300 |
| Sep 9, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.05% | 21,585,200 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 33,539,200 |
| Sep 7, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 1.04% | 47,396,200 |
| Sep 4, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -1.85% | 39,163,000 |
| Sep 3, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.07% | 31,766,100 |
| Sep 2, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.94% | 29,803,800 |
| Sep 1, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.58% | 34,241,000 |
| Aug 31, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 3.76% | 49,316,700 |
| Aug 28, 2026 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -1.22% | 42,800,900 |
| Aug 27, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.37% | 61,316,800 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.64% | 33,276,200 |
| Aug 25, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.66% | 60,395,300 |
| Aug 24, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -4.48% | 66,270,300 |
| Aug 21, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.07% | 63,160,900 |
| Aug 20, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 71,019,400 |
| Aug 19, 2026 | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | -7.19% | 86,127,300 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -1.18% | 64,791,200 |
| Aug 17, 2026 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 3.88% | 66,586,700 |
| Aug 14, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 0.26% | 62,573,100 |
| Aug 13, 2026 | 1.59 | 1.61 | 1.54 | 1.54 | 1.54 | -1.78% | 68,437,000 |
| Aug 12, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.03% | 62,629,500 |
| Aug 11, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.19% | 61,154,014 |
| Aug 10, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -2.45% | 70,498,200 |
| Aug 7, 2026 | 1.56 | 1.60 | 1.54 | 1.60 | 1.60 | 1.79% | 68,799,200 |
| Aug 6, 2026 | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | -0.32% | 75,211,738 |
| Aug 5, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.42% | 82,780,900 |
| Aug 4, 2026 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 98,462,800 |
| Aug 3, 2026 | 1.48 | 1.51 | 1.44 | 1.45 | 1.45 | -3.14% | 86,382,462 |
| Jul 31, 2026 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | 7.08% | 121,861,186 |
| Jul 30, 2026 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -5.41% | 133,405,300 |
| Jul 29, 2026 | 1.48 | 1.50 | 1.42 | 1.48 | 1.48 | -0.07% | 113,473,900 |
| Jul 28, 2026 | 1.52 | 1.55 | 1.47 | 1.48 | 1.48 | -5.07% | 89,824,700 |
| Jul 27, 2026 | 1.53 | 1.56 | 1.49 | 1.56 | 1.56 | 1.70% | 79,550,400 |
| Jul 24, 2026 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | -0.84% | 116,548,800 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 97,047,200 |
| Jul 22, 2026 | 1.59 | 1.65 | 1.58 | 1.60 | 1.60 | -1.42% | 94,531,300 |
| Jul 21, 2026 | 1.53 | 1.62 | 1.46 | 1.62 | 1.62 | 7.08% | 87,131,300 |
| Jul 20, 2026 | 1.54 | 1.55 | 1.45 | 1.51 | 1.51 | 0.67% | 104,791,600 |
| Jul 17, 2026 | 1.62 | 1.64 | 1.49 | 1.50 | 1.50 | -8.53% | 169,185,500 |
| Jul 16, 2026 | 1.66 | 1.71 | 1.62 | 1.64 | 1.64 | -2.96% | 83,926,400 |