Fullgoal SSE STAR Chip ETF (SHA:588810)
China · Delayed Price · Currency is CNY 1.277
+0.006 (0.47%)
At close: Sep 22, 2026
SHA:588810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 49,163,400 |
| Sep 22, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 0.47% | 65,987,344 |
| Sep 21, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.08% | 56,796,600 |
| Sep 18, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 3.76% | 86,192,900 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.57% | 86,017,600 |
| Sep 16, 2026 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 4.94% | 83,622,000 |
| Sep 15, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 2.00% | 81,050,300 |
| Sep 14, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 64,269,200 |
| Sep 11, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -1.27% | 69,687,200 |
| Sep 10, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.75% | 42,926,900 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.50% | 65,453,100 |
| Sep 8, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 58,883,600 |
| Sep 7, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 3.04% | 94,026,600 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -2.79% | 75,177,200 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -0.37% | 247,463,600 |
| Sep 2, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.93% | 53,979,200 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.73% | 297,425,000 |
| Aug 31, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 1.87% | 55,870,800 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.44% | 235,789,000 |
| Aug 27, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.50% | 75,938,600 |
| Aug 26, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.77% | 117,769,658 |
| Aug 25, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | -0.66% | 80,496,000 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -2.98% | 62,208,000 |
| Aug 21, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.24% | 61,121,800 |
| Aug 20, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.48% | 63,546,200 |
| Aug 19, 2026 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -7.69% | 119,429,000 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 0.07% | 94,656,800 |
| Aug 17, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 5.12% | 122,248,200 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.66% | 67,764,000 |
| Aug 13, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -1.19% | 86,691,056 |
| Aug 12, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 1.99% | 56,475,000 |
| Aug 11, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -1.84% | 61,072,400 |
| Aug 10, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | 0.04% | 76,912,000 |
| Aug 7, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 3.21% | 83,357,600 |
| Aug 6, 2026 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | 1.12% | 99,540,400 |
| Aug 5, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 6.12% | 124,896,936 |
| Aug 4, 2026 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.51% | 114,741,200 |
| Aug 3, 2026 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -6.96% | 134,257,000 |
| Jul 31, 2026 | 1.27 | 1.29 | 1.20 | 1.20 | 1.20 | 4.31% | 165,124,880 |
| Jul 30, 2026 | 1.22 | 1.24 | 1.14 | 1.15 | 1.15 | -8.15% | 116,832,200 |
| Jul 29, 2026 | 1.26 | 1.28 | 1.18 | 1.25 | 1.25 | -0.64% | 113,304,738 |
| Jul 28, 2026 | 1.31 | 1.36 | 1.25 | 1.26 | 1.26 | -7.49% | 97,959,200 |
| Jul 27, 2026 | 1.34 | 1.37 | 1.29 | 1.36 | 1.36 | 1.60% | 94,296,730 |
| Jul 24, 2026 | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | 0.49% | 175,343,800 |
| Jul 23, 2026 | 1.39 | 1.41 | 1.31 | 1.33 | 1.33 | -3.96% | 129,528,200 |
| Jul 22, 2026 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | -3.17% | 145,912,200 |
| Jul 21, 2026 | 1.27 | 1.44 | 1.20 | 1.43 | 1.43 | 14.40% | 191,065,600 |
| Jul 20, 2026 | 1.31 | 1.33 | 1.20 | 1.25 | 1.25 | -1.96% | 159,941,600 |
| Jul 17, 2026 | 1.37 | 1.39 | 1.27 | 1.28 | 1.28 | -8.19% | 152,011,484 |
| Jul 16, 2026 | 1.40 | 1.49 | 1.38 | 1.39 | 1.39 | -5.30% | 101,882,400 |