Cpic Fund Management Co., Ltd. - CPIC SSE STAR Chip Design Thematic ETF (SHA:588780)
China · Delayed Price · Currency is CNY 1.015
+0.024 (2.42%)
At close: Sep 22, 2026
SHA:588780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.20% | 96,368,146 |
| Sep 22, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 2.42% | 224,119,017 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.30% | 134,238,500 |
| Sep 18, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 4.33% | 244,767,852 |
| Sep 17, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.63% | 110,793,386 |
| Sep 16, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 4.15% | 203,706,425 |
| Sep 15, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.33% | 133,111,100 |
| Sep 14, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 116,868,900 |
| Sep 11, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.72% | 198,920,600 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.28% | 119,644,800 |
| Sep 9, 2026 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.42% | 130,982,142 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 163,434,910 |
| Sep 7, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.69% | 413,008,600 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -2.38% | 211,622,454 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.21% | 155,228,647 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -2.02% | 169,736,087 |
| Sep 1, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.47% | 174,730,800 |
| Aug 31, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 4.00% | 239,266,300 |
| Aug 28, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.50% | 184,992,900 |
| Aug 27, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.93% | 307,885,800 |
| Aug 26, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.75% | 150,531,000 |
| Aug 25, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 0.75% | 200,893,413 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -4.52% | 252,033,700 |
| Aug 21, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.52% | 221,919,646 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | - | 219,648,361 |
| Aug 19, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -7.98% | 327,740,251 |
| Aug 18, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 257,880,700 |
| Aug 17, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 5.25% | 162,900,700 |
| Aug 14, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.10% | 157,196,700 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.48% | 128,856,300 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.10% | 124,958,890 |
| Aug 11, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.10% | 125,260,790 |
| Aug 10, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.43% | 213,081,408 |
| Aug 7, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 3.73% | 196,533,100 |
| Aug 6, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 1.12% | 182,091,400 |
| Aug 5, 2026 | 0.94 | 1.00 | 0.93 | 0.98 | 0.98 | 4.92% | 238,585,504 |
| Aug 4, 2026 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 5.65% | 250,345,000 |
| Aug 3, 2026 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -5.14% | 227,513,155 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | 5.66% | 307,542,933 |
| Jul 30, 2026 | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -7.05% | 358,441,000 |
| Jul 29, 2026 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | 0.85% | 298,626,300 |
| Jul 28, 2026 | 1.00 | 1.01 | 0.93 | 0.94 | 0.94 | -7.83% | 359,808,442 |
| Jul 27, 2026 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 1.19% | 148,903,108 |
| Jul 24, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -0.59% | 331,706,250 |
| Jul 23, 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -3.51% | 261,630,027 |
| Jul 22, 2026 | 1.05 | 1.11 | 1.04 | 1.05 | 1.05 | -1.86% | 285,143,796 |
| Jul 21, 2026 | 0.98 | 1.08 | 0.92 | 1.07 | 1.07 | 11.89% | 380,855,599 |
| Jul 20, 2026 | 1.00 | 1.02 | 0.92 | 0.96 | 0.96 | -1.64% | 306,313,143 |
| Jul 17, 2026 | 1.07 | 1.08 | 0.97 | 0.98 | 0.98 | -10.22% | 321,797,813 |
| Jul 16, 2026 | 1.11 | 1.16 | 1.07 | 1.09 | 1.09 | -4.57% | 296,921,140 |