Fullgoal SSE STAR New Energy ETF (SHA:588960)
China · Delayed Price · Currency is CNY 1.095
0.00 (0.00%)
At close: Sep 22, 2026
SHA:588960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 5,975,700 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.73% | 15,461,200 |
| Sep 18, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.18% | 8,739,600 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.09% | 5,584,900 |
| Sep 16, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 2.40% | 8,128,600 |
| Sep 15, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.10% | 11,787,200 |
| Sep 14, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.26% | 6,463,700 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -2.92% | 7,889,500 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.12% | 9,032,600 |
| Sep 9, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 6,371,300 |
| Sep 8, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.28% | 8,240,400 |
| Sep 7, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.13% | 3,201,700 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.39% | 7,326,700 |
| Sep 3, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.37% | 7,195,800 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.17% | 7,292,400 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.69% | 7,675,400 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.49% | 8,962,300 |
| Aug 28, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.95% | 6,572,500 |
| Aug 27, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.79% | 7,947,100 |
| Aug 26, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.70% | 4,240,800 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -1.47% | 5,787,900 |
| Aug 24, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -0.95% | 6,228,500 |
| Aug 21, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 1.13% | 5,080,100 |
| Aug 20, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 5,817,300 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -5.27% | 6,806,300 |
| Aug 18, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.41% | 7,542,900 |
| Aug 17, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.22% | 8,465,100 |
| Aug 14, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.40% | 7,987,300 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.46% | 6,079,900 |
| Aug 12, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.40% | 5,674,500 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.35% | 5,820,900 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.09% | 8,435,300 |
| Aug 7, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.22% | 7,427,600 |
| Aug 6, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.53% | 7,738,400 |
| Aug 5, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.82% | 7,281,900 |
| Aug 4, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.04% | 7,563,400 |
| Aug 3, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.13% | 5,512,400 |
| Jul 31, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 1.53% | 8,826,800 |
| Jul 30, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.96% | 10,085,100 |
| Jul 29, 2026 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 1.23% | 9,640,300 |
| Jul 28, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -2.49% | 7,770,600 |
| Jul 27, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 3.83% | 13,102,500 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.69% | 6,433,600 |
| Jul 23, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 2.55% | 9,614,800 |
| Jul 22, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.13% | 10,137,400 |
| Jul 21, 2026 | 1.01 | 1.08 | 0.99 | 1.08 | 1.08 | 5.57% | 7,918,500 |
| Jul 20, 2026 | 1.06 | 1.08 | 1.00 | 1.02 | 1.02 | -3.13% | 6,294,400 |
| Jul 17, 2026 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -5.38% | 11,555,200 |
| Jul 16, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -3.54% | 7,162,600 |
| Jul 15, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.87% | 5,131,200 |