Yinhua Star AI Bearer Other Fund (SHA:588930)
China · Delayed Price · Currency is CNY 1.592
+0.045 (2.91%)
At close: Sep 22, 2026
SHA:588930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 25,859,500 |
| Sep 22, 2026 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | 2.91% | 31,766,400 |
| Sep 21, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.11% | 32,933,500 |
| Sep 18, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 3.45% | 27,446,000 |
| Sep 17, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -0.54% | 21,065,900 |
| Sep 16, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.12% | 23,724,200 |
| Sep 15, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.98% | 22,400,800 |
| Sep 14, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.90% | 26,344,700 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -1.44% | 27,439,900 |
| Sep 10, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.62% | 23,807,000 |
| Sep 9, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.13% | 14,928,100 |
| Sep 8, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.18% | 22,019,100 |
| Sep 7, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | 0.93% | 16,619,700 |
| Sep 4, 2026 | 1.55 | 1.56 | 1.49 | 1.51 | 1.51 | -1.57% | 23,303,300 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.26% | 13,162,500 |
| Sep 2, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -1.98% | 22,843,400 |
| Sep 1, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -1.39% | 20,985,000 |
| Aug 31, 2026 | 1.50 | 1.59 | 1.49 | 1.59 | 1.59 | 3.59% | 25,442,900 |
| Aug 28, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -1.16% | 22,708,600 |
| Aug 27, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.30% | 29,019,700 |
| Aug 26, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.61% | 25,413,300 |
| Aug 25, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 1.65% | 35,788,100 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -4.34% | 40,198,300 |
| Aug 21, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | -0.46% | 31,935,300 |
| Aug 20, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 27,486,300 |
| Aug 19, 2026 | 1.63 | 1.64 | 1.54 | 1.55 | 1.55 | -7.14% | 53,490,000 |
| Aug 18, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -1.24% | 35,140,900 |
| Aug 17, 2026 | 1.63 | 1.69 | 1.62 | 1.69 | 1.69 | 3.75% | 29,487,600 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | 0.12% | 18,262,300 |
| Aug 13, 2026 | 1.66 | 1.69 | 1.62 | 1.62 | 1.62 | -1.46% | 26,925,100 |
| Aug 12, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.80% | 22,145,600 |
| Aug 11, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | -0.30% | 17,722,100 |
| Aug 10, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.32% | 35,898,000 |
| Aug 7, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 1.88% | 24,724,800 |
| Aug 6, 2026 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | -0.24% | 22,414,200 |
| Aug 5, 2026 | 1.60 | 1.67 | 1.59 | 1.65 | 1.65 | 3.25% | 27,283,900 |
| Aug 4, 2026 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | 4.99% | 32,633,600 |
| Aug 3, 2026 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -2.99% | 24,845,600 |
| Jul 31, 2026 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | 6.51% | 36,232,700 |
| Jul 30, 2026 | 1.53 | 1.56 | 1.47 | 1.48 | 1.48 | -5.02% | 34,599,900 |
| Jul 29, 2026 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | -0.45% | 35,301,400 |
| Jul 28, 2026 | 1.61 | 1.63 | 1.55 | 1.56 | 1.56 | -5.05% | 37,673,100 |
| Jul 27, 2026 | 1.62 | 1.64 | 1.57 | 1.64 | 1.64 | 1.23% | 22,073,300 |
| Jul 24, 2026 | 1.61 | 1.66 | 1.60 | 1.62 | 1.62 | -0.67% | 39,415,300 |
| Jul 23, 2026 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -3.31% | 74,397,500 |
| Jul 22, 2026 | 1.68 | 1.75 | 1.67 | 1.69 | 1.69 | -1.46% | 55,777,400 |
| Jul 21, 2026 | 1.61 | 1.72 | 1.55 | 1.72 | 1.72 | 7.12% | 48,085,300 |
| Jul 20, 2026 | 1.62 | 1.64 | 1.53 | 1.60 | 1.60 | 0.95% | 46,946,900 |
| Jul 17, 2026 | 1.72 | 1.73 | 1.58 | 1.59 | 1.59 | -8.48% | 54,187,800 |
| Jul 16, 2026 | 1.76 | 1.82 | 1.72 | 1.73 | 1.73 | -3.18% | 51,417,885 |