Ccb Principal Asset Management Co.,Ltd - Star Innovation Value ETF (SHA:588910)
China · Delayed Price · Currency is CNY 1.522
+0.006 (0.40%)
At close: Sep 22, 2026
SHA:588910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.45% | 7,029,900 |
| Sep 22, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.40% | 6,244,000 |
| Sep 21, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 8,881,000 |
| Sep 18, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 3.43% | 8,754,500 |
| Sep 17, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.14% | 8,710,700 |
| Sep 16, 2026 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 3.11% | 6,895,700 |
| Sep 15, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | 0.35% | 7,861,700 |
| Sep 14, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 0.79% | 7,510,900 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -2.24% | 6,984,400 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.17% | 4,588,000 |
| Sep 9, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.21% | 6,772,300 |
| Sep 8, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.75% | 8,747,700 |
| Sep 7, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.88% | 7,007,300 |
| Sep 4, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -1.78% | 6,191,200 |
| Sep 3, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.34% | 6,362,600 |
| Sep 2, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.41% | 11,241,300 |
| Sep 1, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.78% | 8,818,500 |
| Aug 31, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 0.40% | 9,868,200 |
| Aug 28, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.44% | 9,165,400 |
| Aug 27, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 1.66% | 10,074,000 |
| Aug 26, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.27% | 8,375,800 |
| Aug 25, 2026 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | - | 9,737,600 |
| Aug 24, 2026 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -2.22% | 6,503,000 |
| Aug 21, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 6,328,400 |
| Aug 20, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 1.66% | 8,741,002 |
| Aug 19, 2026 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -5.57% | 5,482,300 |
| Aug 18, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -0.13% | 8,532,500 |
| Aug 17, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 2.70% | 7,866,700 |
| Aug 14, 2026 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | 1.17% | 7,765,600 |
| Aug 13, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 12,915,500 |
| Aug 12, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.64% | 12,325,200 |
| Aug 11, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.26% | 5,206,200 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.59% | 4,288,300 |
| Aug 7, 2026 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | 3.12% | 7,484,300 |
| Aug 6, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.61% | 4,394,500 |
| Aug 5, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.53% | 11,208,800 |
| Aug 4, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 3.36% | 5,565,900 |
| Aug 3, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 9,150,700 |
| Jul 31, 2026 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | 2.28% | 6,733,600 |
| Jul 30, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -4.10% | 5,352,700 |
| Jul 29, 2026 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 0.43% | 4,877,600 |
| Jul 28, 2026 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -3.29% | 3,269,900 |
| Jul 27, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 3,462,500 |
| Jul 24, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 7,922,100 |
| Jul 23, 2026 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 6,355,500 |
| Jul 22, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -2.49% | 9,588,800 |
| Jul 21, 2026 | 1.39 | 1.49 | 1.33 | 1.49 | 1.49 | 6.99% | 5,487,600 |
| Jul 20, 2026 | 1.44 | 1.45 | 1.35 | 1.39 | 1.39 | -2.60% | 6,483,000 |
| Jul 17, 2026 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -6.92% | 12,664,300 |
| Jul 16, 2026 | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -2.79% | 12,068,200 |