Wanjia Asset Management Co Ltd - Wanjia Star 50 ETF (SHA:588840)
China · Delayed Price · Currency is CNY 1.545
+0.010 (0.65%)
At close: Sep 22, 2026
SHA:588840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.32% | 2,193,400 |
| Sep 22, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | 0.65% | 5,172,800 |
| Sep 21, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | 0.13% | 4,019,000 |
| Sep 18, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.96% | 6,872,900 |
| Sep 17, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.73% | 4,287,000 |
| Sep 16, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.09% | 7,664,500 |
| Sep 15, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 1.62% | 5,045,900 |
| Sep 14, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 2,499,000 |
| Sep 11, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -1.24% | 6,573,800 |
| Sep 10, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.88% | 3,278,400 |
| Sep 9, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.47% | 2,729,900 |
| Sep 8, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.60% | 5,646,900 |
| Sep 7, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 2.32% | 5,710,500 |
| Sep 4, 2026 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -1.94% | 6,051,500 |
| Sep 3, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -0.40% | 5,046,900 |
| Sep 2, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.83% | 3,824,400 |
| Sep 1, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.80% | 3,419,900 |
| Aug 31, 2026 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | 1.04% | 4,216,600 |
| Aug 28, 2026 | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -1.66% | 4,202,100 |
| Aug 27, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 3.57% | 7,743,900 |
| Aug 26, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 1.75% | 6,357,700 |
| Aug 25, 2026 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | 0.13% | 5,648,000 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -3.00% | 4,710,000 |
| Aug 21, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.13% | 3,878,600 |
| Aug 20, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.71% | 4,497,300 |
| Aug 19, 2026 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -6.82% | 8,641,200 |
| Aug 18, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 0.36% | 6,196,700 |
| Aug 17, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.90% | 6,970,100 |
| Aug 14, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | - | 4,169,500 |
| Aug 13, 2026 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -1.12% | 6,210,000 |
| Aug 12, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.52% | 3,872,600 |
| Aug 11, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.37% | 3,885,800 |
| Aug 10, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -0.19% | 4,435,600 |
| Aug 7, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 2.36% | 6,572,800 |
| Aug 6, 2026 | 1.53 | 1.60 | 1.51 | 1.57 | 1.57 | 0.19% | 6,366,600 |
| Aug 5, 2026 | 1.50 | 1.58 | 1.49 | 1.57 | 1.57 | 5.02% | 10,485,000 |
| Aug 4, 2026 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 3.82% | 13,264,900 |
| Aug 3, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -5.08% | 13,521,200 |
| Jul 31, 2026 | 1.57 | 1.60 | 1.51 | 1.52 | 1.52 | 3.55% | 16,664,300 |
| Jul 30, 2026 | 1.52 | 1.55 | 1.45 | 1.46 | 1.46 | -6.04% | 13,947,900 |
| Jul 29, 2026 | 1.56 | 1.58 | 1.49 | 1.56 | 1.56 | -0.57% | 10,647,000 |
| Jul 28, 2026 | 1.62 | 1.66 | 1.55 | 1.57 | 1.57 | -6.12% | 9,515,100 |
| Jul 27, 2026 | 1.64 | 1.68 | 1.59 | 1.67 | 1.67 | 0.91% | 6,347,200 |
| Jul 24, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | -0.18% | 11,482,800 |
| Jul 23, 2026 | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -3.33% | 9,856,600 |
| Jul 22, 2026 | 1.77 | 1.79 | 1.67 | 1.71 | 1.71 | -3.93% | 15,736,800 |
| Jul 21, 2026 | 1.60 | 1.78 | 1.54 | 1.78 | 1.78 | 11.79% | 21,205,300 |
| Jul 20, 2026 | 1.61 | 1.64 | 1.53 | 1.60 | 1.60 | 0.63% | 14,005,000 |
| Jul 17, 2026 | 1.68 | 1.70 | 1.57 | 1.59 | 1.59 | -7.09% | 14,093,500 |
| Jul 16, 2026 | 1.73 | 1.80 | 1.69 | 1.71 | 1.71 | -4.26% | 6,749,000 |