Cpic Fund Management Co., Ltd. - CPIC SSE STAR Chip Design Thematic ETF (SHA:588780)
China · Delayed Price · Currency is CNY 1.034
+0.046 (4.66%)
Jun 9, 2026, 4:00 PM EDT
SHA:588780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 4.66% | 202,698,416 |
| Jun 8, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -5.54% | 227,057,400 |
| Jun 5, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -4.74% | 188,904,600 |
| Jun 4, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 1.29% | 223,837,000 |
| Jun 3, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 3.24% | 348,132,900 |
| Jun 2, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 1.55% | 270,892,500 |
| Jun 1, 2026 | 1.10 | 1.11 | 1.03 | 1.03 | 1.03 | -6.09% | 320,779,500 |
| May 29, 2026 | 1.16 | 1.17 | 1.08 | 1.10 | 1.10 | -5.09% | 355,576,300 |
| May 28, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 1.05% | 299,131,700 |
| May 27, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -2.38% | 271,547,000 |
| May 26, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -2.89% | 270,375,300 |
| May 25, 2026 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 4.49% | 267,316,500 |
| May 22, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.29% | 289,113,300 |
| May 21, 2026 | 1.22 | 1.23 | 1.13 | 1.13 | 1.13 | -4.79% | 364,198,800 |
| May 20, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.15% | 256,088,600 |
| May 19, 2026 | 1.12 | 1.17 | 1.09 | 1.17 | 1.17 | 3.28% | 336,167,000 |
| May 18, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 1.26% | 306,146,800 |
| May 15, 2026 | 1.14 | 1.17 | 1.10 | 1.11 | 1.11 | -3.55% | 454,970,700 |
| May 14, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.12% | 273,967,800 |
| May 13, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 3.06% | 278,777,800 |
| May 12, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -0.09% | 287,091,600 |
| May 11, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 6.90% | 310,857,900 |
| May 8, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -2.28% | 176,921,100 |
| May 7, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 1.20% | 218,224,900 |
| May 6, 2026 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 6.69% | 286,409,300 |
| Apr 30, 2026 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 6.17% | 264,927,000 |
| Apr 29, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 0.53% | 178,357,200 |
| Apr 28, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.36% | 212,014,900 |
| Apr 27, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 4.17% | 217,386,100 |
| Apr 24, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 1.85% | 216,971,100 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.29% | 175,298,400 |
| Apr 22, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.87% | 144,123,800 |
| Apr 21, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.42% | 165,659,600 |
| Apr 20, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 287,660,300 |
| Apr 17, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.33% | 109,586,400 |
| Apr 16, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.34% | 135,908,300 |
| Apr 15, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.22% | 150,251,800 |
| Apr 14, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.76% | 166,538,500 |
| Apr 13, 2026 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 1.75% | 163,324,500 |
| Apr 10, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.90% | 141,183,200 |
| Apr 9, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -0.36% | 124,905,300 |
| Apr 8, 2026 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 6.98% | 180,021,000 |
| Apr 7, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.94% | 151,018,300 |
| Apr 3, 2026 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.13% | 83,902,900 |
| Apr 2, 2026 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -2.77% | 113,183,600 |
| Apr 1, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 3.52% | 138,381,600 |
| Mar 31, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -3.16% | 123,687,400 |
| Mar 30, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | -1.00% | 108,325,500 |
| Mar 27, 2026 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 0.76% | 107,104,700 |
| Mar 26, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.34% | 119,132,200 |