Huatai Berry Fund Management Limited - Star 100 ETF (SHA:588880)
China · Delayed Price · Currency is CNY 1.800
+0.004 (0.22%)
At close: Sep 23, 2026
SHA:588880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.11% | 2,723,900 |
| Sep 22, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | 0.39% | 3,424,000 |
| Sep 21, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.06% | 4,271,600 |
| Sep 18, 2026 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 3.83% | 5,188,100 |
| Sep 17, 2026 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 2,325,300 |
| Sep 16, 2026 | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | 3.77% | 3,303,100 |
| Sep 15, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 0.60% | 4,426,500 |
| Sep 14, 2026 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 0.30% | 2,852,100 |
| Sep 11, 2026 | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | -2.42% | 4,158,000 |
| Sep 10, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.93% | 3,588,800 |
| Sep 9, 2026 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | -0.64% | 2,434,900 |
| Sep 8, 2026 | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | -1.03% | 3,281,600 |
| Sep 7, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 2.77% | 5,076,100 |
| Sep 4, 2026 | 1.75 | 1.76 | 1.68 | 1.70 | 1.70 | -1.91% | 5,127,900 |
| Sep 3, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | - | 3,180,100 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.20% | 2,591,300 |
| Sep 1, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -3.26% | 4,332,000 |
| Aug 31, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 2.09% | 4,064,400 |
| Aug 28, 2026 | 1.80 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 4,798,800 |
| Aug 27, 2026 | 1.75 | 1.81 | 1.73 | 1.80 | 1.80 | 3.74% | 5,366,000 |
| Aug 26, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | - | 4,227,600 |
| Aug 25, 2026 | 1.71 | 1.75 | 1.69 | 1.74 | 1.74 | -0.69% | 4,000,200 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -3.05% | 4,695,700 |
| Aug 21, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | -0.50% | 3,853,300 |
| Aug 20, 2026 | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | 2.03% | 6,306,700 |
| Aug 19, 2026 | 1.89 | 1.90 | 1.76 | 1.78 | 1.78 | -7.11% | 8,005,000 |
| Aug 18, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | 1.22% | 5,125,700 |
| Aug 17, 2026 | 1.82 | 1.89 | 1.80 | 1.89 | 1.89 | 3.79% | 3,859,900 |
| Aug 14, 2026 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | 1.56% | 2,781,900 |
| Aug 13, 2026 | 1.81 | 1.85 | 1.79 | 1.79 | 1.79 | -0.61% | 5,988,883 |
| Aug 12, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 1.69% | 4,146,100 |
| Aug 11, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 4,682,300 |
| Aug 10, 2026 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | 0.22% | 5,841,800 |
| Aug 7, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 4.52% | 6,962,700 |
| Aug 6, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.37% | 7,316,000 |
| Aug 5, 2026 | 1.58 | 1.69 | 1.58 | 1.68 | 1.68 | 5.60% | 5,507,900 |
| Aug 4, 2026 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 4.95% | 8,162,200 |
| Aug 3, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -3.19% | 6,839,800 |
| Jul 31, 2026 | 1.61 | 1.64 | 1.56 | 1.57 | 1.57 | 4.13% | 7,264,300 |
| Jul 30, 2026 | 1.58 | 1.60 | 1.48 | 1.50 | 1.50 | -5.89% | 15,562,000 |
| Jul 29, 2026 | 1.60 | 1.63 | 1.53 | 1.60 | 1.60 | 0.06% | 13,218,600 |
| Jul 28, 2026 | 1.69 | 1.70 | 1.59 | 1.60 | 1.60 | -5.90% | 7,819,700 |
| Jul 27, 2026 | 1.64 | 1.70 | 1.61 | 1.70 | 1.70 | 3.48% | 10,208,000 |
| Jul 24, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -1.15% | 5,318,800 |
| Jul 23, 2026 | 1.69 | 1.72 | 1.64 | 1.66 | 1.66 | -2.18% | 6,085,600 |
| Jul 22, 2026 | 1.71 | 1.76 | 1.69 | 1.70 | 1.70 | -2.14% | 5,793,500 |
| Jul 21, 2026 | 1.59 | 1.73 | 1.50 | 1.73 | 1.73 | 9.21% | 12,068,800 |
| Jul 20, 2026 | 1.68 | 1.70 | 1.53 | 1.59 | 1.59 | -3.94% | 10,004,800 |
| Jul 17, 2026 | 1.81 | 1.81 | 1.65 | 1.65 | 1.65 | -9.14% | 11,435,600 |
| Jul 16, 2026 | 1.84 | 1.91 | 1.81 | 1.82 | 1.82 | -3.51% | 11,040,400 |