JPMorgan SSE STAR Market Next Generation Information Technology ETF fund (SHA:588770)
China · Delayed Price · Currency is CNY 1.860
+0.007 (0.38%)
At close: Sep 22, 2026
SHA:588770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.86 | 1.91 | 1.85 | 1.86 | 1.86 | 0.38% | 8,158,300 |
| Sep 21, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 0.11% | 7,002,600 |
| Sep 18, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 3.58% | 12,759,000 |
| Sep 17, 2026 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | -1.00% | 3,274,100 |
| Sep 16, 2026 | 1.74 | 1.81 | 1.72 | 1.81 | 1.81 | 4.76% | 7,114,000 |
| Sep 15, 2026 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 1.65% | 6,168,800 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -1.74% | 9,964,000 |
| Sep 11, 2026 | 1.74 | 1.75 | 1.68 | 1.73 | 1.73 | -1.37% | 4,706,300 |
| Sep 10, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 4,039,200 |
| Sep 9, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.51% | 4,575,400 |
| Sep 8, 2026 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -1.72% | 5,239,200 |
| Sep 7, 2026 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 2.45% | 5,281,700 |
| Sep 4, 2026 | 1.80 | 1.83 | 1.74 | 1.76 | 1.76 | -1.90% | 5,294,100 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 3,570,700 |
| Sep 2, 2026 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | -1.91% | 3,596,300 |
| Sep 1, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -2.08% | 7,291,900 |
| Aug 31, 2026 | 1.84 | 1.88 | 1.80 | 1.87 | 1.87 | 1.46% | 6,849,500 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -1.91% | 4,401,100 |
| Aug 27, 2026 | 1.83 | 1.89 | 1.81 | 1.88 | 1.88 | 4.21% | 6,074,200 |
| Aug 26, 2026 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | 1.69% | 5,032,200 |
| Aug 25, 2026 | 1.74 | 1.80 | 1.73 | 1.78 | 1.78 | 0.11% | 6,348,800 |
| Aug 24, 2026 | 1.82 | 1.83 | 1.74 | 1.78 | 1.78 | -3.32% | 5,832,000 |
| Aug 21, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 0.16% | 6,410,530 |
| Aug 20, 2026 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -1.03% | 5,829,316 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.84 | 1.85 | 1.85 | -7.40% | 7,946,169 |
| Aug 18, 2026 | 2.00 | 2.01 | 1.95 | 2.00 | 2.00 | 0.35% | 7,938,556 |
| Aug 17, 2026 | 1.91 | 1.99 | 1.90 | 1.99 | 1.99 | 4.78% | 9,916,742 |
| Aug 14, 2026 | 1.93 | 1.94 | 1.87 | 1.90 | 1.90 | 0.16% | 5,541,707 |
| Aug 13, 2026 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -1.25% | 7,797,000 |
| Aug 12, 2026 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | 1.75% | 8,730,600 |
| Aug 11, 2026 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | -1.82% | 5,178,300 |
| Aug 10, 2026 | 1.92 | 1.94 | 1.88 | 1.93 | 1.93 | - | 11,360,800 |
| Aug 7, 2026 | 1.89 | 1.94 | 1.86 | 1.93 | 1.93 | 2.45% | 12,446,100 |
| Aug 6, 2026 | 1.81 | 1.91 | 1.80 | 1.88 | 1.88 | 0.59% | 8,994,200 |
| Aug 5, 2026 | 1.76 | 1.89 | 1.76 | 1.87 | 1.87 | 5.84% | 13,393,000 |
| Aug 4, 2026 | 1.71 | 1.79 | 1.69 | 1.77 | 1.77 | 4.44% | 12,480,100 |
| Aug 3, 2026 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -5.48% | 9,653,609 |
| Jul 31, 2026 | 1.85 | 1.90 | 1.78 | 1.79 | 1.79 | 4.44% | 8,339,626 |
| Jul 30, 2026 | 1.84 | 1.84 | 1.70 | 1.71 | 1.71 | -7.06% | 10,792,999 |
| Jul 29, 2026 | 1.86 | 1.89 | 1.76 | 1.84 | 1.84 | -0.86% | 14,670,600 |
| Jul 28, 2026 | 1.99 | 1.99 | 1.84 | 1.86 | 1.86 | -7.10% | 6,961,497 |
| Jul 27, 2026 | 1.97 | 2.01 | 1.90 | 2.00 | 2.00 | 1.42% | 11,501,643 |
| Jul 24, 2026 | 1.95 | 2.02 | 1.91 | 1.97 | 1.97 | 0.05% | 6,548,400 |
| Jul 23, 2026 | 2.05 | 2.07 | 1.95 | 1.97 | 1.97 | -3.62% | 10,421,778 |
| Jul 22, 2026 | 2.07 | 2.14 | 2.03 | 2.05 | 2.05 | -2.94% | 16,818,700 |
| Jul 21, 2026 | 1.89 | 2.12 | 1.81 | 2.11 | 2.11 | 12.67% | 24,348,700 |
| Jul 20, 2026 | 1.93 | 2.03 | 1.79 | 1.87 | 1.87 | -1.27% | 22,121,582 |
| Jul 17, 2026 | 2.03 | 2.05 | 1.88 | 1.89 | 1.89 | -7.38% | 6,951,800 |
| Jul 16, 2026 | 2.09 | 2.18 | 2.03 | 2.05 | 2.05 | -5.02% | 8,833,306 |
| Jul 15, 2026 | 2.31 | 2.31 | 2.15 | 2.15 | 2.15 | -4.82% | 6,889,500 |