China Southern Fund Management Co. - SSE Star Chip Index ETF (SHA:588890)
China · Delayed Price · Currency is CNY 1.346
+0.007 (0.52%)
At close: Sep 22, 2026
SHA:588890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.07% | 67,892,000 |
| Sep 22, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | 0.52% | 124,759,053 |
| Sep 21, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.22% | 95,098,100 |
| Sep 18, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 3.73% | 98,340,500 |
| Sep 17, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.54% | 99,115,100 |
| Sep 16, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.03% | 125,317,076 |
| Sep 15, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 1.99% | 111,852,400 |
| Sep 14, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -1.79% | 79,613,570 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | -1.52% | 85,379,170 |
| Sep 10, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.56% | 80,841,300 |
| Sep 9, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.63% | 61,716,700 |
| Sep 8, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.56% | 81,065,000 |
| Sep 7, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2.96% | 81,206,700 |
| Sep 4, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -2.65% | 104,816,700 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.62% | 73,344,700 |
| Sep 2, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.75% | 109,950,800 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.88% | 105,273,949 |
| Aug 31, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 1.81% | 77,627,600 |
| Aug 28, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.42% | 110,936,500 |
| Aug 27, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 4.61% | 113,307,267 |
| Aug 26, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.77% | 118,465,351 |
| Aug 25, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | -0.31% | 118,771,199 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.32% | 134,912,699 |
| Aug 21, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.23% | 111,664,466 |
| Aug 20, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.53% | 121,713,899 |
| Aug 19, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -7.62% | 132,552,299 |
| Aug 18, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.09% | 110,840,999 |
| Aug 17, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.14% | 116,668,553 |
| Aug 14, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | 0.51% | 105,302,699 |
| Aug 13, 2026 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -1.19% | 120,171,599 |
| Aug 12, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 2.05% | 113,811,299 |
| Aug 11, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -1.82% | 124,117,499 |
| Aug 10, 2026 | 1.38 | 1.39 | 1.34 | 1.38 | 1.37 | - | 114,786,566 |
| Aug 7, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.37 | 3.15% | 173,350,499 |
| Aug 6, 2026 | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | 1.27% | 124,109,828 |
| Aug 5, 2026 | 1.24 | 1.34 | 1.24 | 1.32 | 1.32 | 6.01% | 191,748,599 |
| Aug 4, 2026 | 1.19 | 1.26 | 1.18 | 1.24 | 1.24 | 5.61% | 197,101,499 |
| Aug 3, 2026 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -6.96% | 196,695,170 |
| Jul 31, 2026 | 1.34 | 1.36 | 1.26 | 1.26 | 1.26 | 3.86% | 228,248,999 |
| Jul 30, 2026 | 1.28 | 1.31 | 1.20 | 1.22 | 1.22 | -7.71% | 193,460,699 |
| Jul 29, 2026 | 1.33 | 1.35 | 1.25 | 1.32 | 1.32 | -0.83% | 211,583,399 |
| Jul 28, 2026 | 1.38 | 1.43 | 1.32 | 1.33 | 1.33 | -7.49% | 164,726,099 |
| Jul 27, 2026 | 1.40 | 1.45 | 1.36 | 1.44 | 1.44 | 1.34% | 134,475,299 |
| Jul 24, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 0.61% | 187,995,599 |
| Jul 23, 2026 | 1.48 | 1.50 | 1.39 | 1.41 | 1.41 | -3.95% | 172,475,414 |
| Jul 22, 2026 | 1.48 | 1.55 | 1.45 | 1.47 | 1.47 | -2.74% | 230,012,999 |
| Jul 21, 2026 | 1.35 | 1.51 | 1.27 | 1.51 | 1.51 | 13.86% | 325,565,099 |
| Jul 20, 2026 | 1.39 | 1.41 | 1.27 | 1.33 | 1.32 | -2.29% | 358,388,993 |
| Jul 17, 2026 | 1.45 | 1.48 | 1.34 | 1.36 | 1.36 | -8.17% | 415,496,999 |
| Jul 16, 2026 | 1.51 | 1.57 | 1.46 | 1.48 | 1.48 | -5.24% | 219,329,999 |