Huatai Berry Fund Management Limited - Star 100 ETF (SHA:588880)
China · Delayed Price · Currency is CNY 1.506
+0.033 (2.24%)
At close: Apr 14, 2026
SHA:588880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.24% | 7,560,300 |
| Apr 13, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 3,600,900 |
| Apr 10, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 1.38% | 3,675,900 |
| Apr 9, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -0.48% | 3,901,300 |
| Apr 8, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 5.80% | 6,876,700 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.22% | 5,838,500 |
| Apr 3, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.22% | 4,846,400 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.06% | 9,188,200 |
| Apr 1, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 3.22% | 9,335,400 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.50% | 4,698,500 |
| Mar 30, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -0.07% | 4,746,700 |
| Mar 27, 2026 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 1.82% | 11,573,000 |
| Mar 26, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.92% | 11,548,500 |
| Mar 25, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.81% | 8,783,500 |
| Mar 24, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.07% | 11,814,030 |
| Mar 23, 2026 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -4.46% | 16,518,600 |
| Mar 20, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.56% | 14,309,300 |
| Mar 19, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 5,926,000 |
| Mar 18, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.98% | 10,671,300 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.55% | 12,290,900 |
| Mar 16, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 1.05% | 14,559,100 |
| 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 |