Huatai Berry Fund Management Limited - Star 100 ETF (SHA:588880)
China · Delayed Price · Currency is CNY 1.435
-0.028 (-1.91%)
At close: Mar 13, 2026
SHA:588880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.91% | 9,382,200 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.95% | 9,334,000 |
| Mar 11, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 4,270,900 |
| Mar 10, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.91% | 6,049,800 |
| Mar 9, 2026 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -1.30% | 13,084,200 |
| Mar 6, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.90% | 3,683,000 |
| Mar 5, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 1.33% | 10,809,970 |
| Mar 4, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -1.04% | 18,703,900 |
| Mar 3, 2026 | 1.52 | 1.53 | 1.44 | 1.45 | 1.45 | -4.99% | 20,377,700 |
| Mar 2, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 5,724,800 |
| Feb 27, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.13% | 9,105,400 |
| Feb 26, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 1.05% | 4,732,700 |
| Feb 25, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 1.60% | 15,176,000 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -1.51% | 7,381,200 |
| Feb 13, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 0.07% | 6,799,000 |
| Feb 12, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 1.33% | 4,754,700 |
| Feb 11, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.73% | 5,354,500 |
| Feb 10, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.40% | 14,490,800 |
| Feb 9, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.79% | 10,355,300 |
| Feb 6, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | -0.34% | 14,477,700 |
| Feb 5, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.80% | 13,173,900 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -0.93% | 12,751,300 |
| Feb 3, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 3.28% | 11,584,300 |
| Feb 2, 2026 | 1.52 | 1.54 | 1.46 | 1.47 | 1.47 | -4.62% | 12,022,000 |
| Jan 30, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | -0.32% | 16,110,400 |
| Jan 29, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -2.10% | 6,284,000 |
| Jan 28, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.69% | 7,209,700 |
| Jan 27, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 2.99% | 12,274,500 |
| Jan 26, 2026 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -2.47% | 7,087,200 |
| Jan 23, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.27% | 8,772,200 |
| Jan 22, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.20% | 13,251,100 |
| Jan 21, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.39% | 17,799,900 |
| Jan 20, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 14,994,900 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.90% | 20,707,000 |
| Jan 16, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 2.57% | 16,247,970 |
| Jan 15, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 0.20% | 17,024,800 |
| Jan 14, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 0.80% | 9,341,200 |
| Jan 13, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.79% | 7,372,700 |
| Jan 12, 2026 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 3.63% | 8,821,700 |
| Jan 9, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.20% | 16,823,400 |
| Jan 8, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.55% | 21,058,400 |
| Jan 7, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 2.55% | 24,044,100 |
| Jan 6, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.51% | 14,692,900 |
| Jan 5, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 3.19% | 10,673,100 |
| Dec 31, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 7,987,684 |
| Dec 30, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 0.22% | 7,633,300 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 0.07% | 8,224,200 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.07% | 15,461,000 |
| Dec 25, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.67% | 14,678,000 |
| Dec 24, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.93% | 20,787,800 |