Bosera SSE STAR Chip Index ETF (SHA:588990)
China · Delayed Price · Currency is CNY 3.729
-0.010 (-0.27%)
At close: Sep 23, 2026
SHA:588990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.74 | 3.77 | 3.72 | 3.73 | 3.73 | -0.27% | 9,598,100 |
| Sep 22, 2026 | 3.81 | 3.85 | 3.72 | 3.74 | 3.74 | 0.51% | 12,215,400 |
| Sep 21, 2026 | 3.75 | 3.77 | 3.68 | 3.72 | 3.72 | 0.27% | 11,961,800 |
| Sep 18, 2026 | 3.64 | 3.76 | 3.64 | 3.71 | 3.71 | 3.69% | 14,704,400 |
| Sep 17, 2026 | 3.59 | 3.64 | 3.55 | 3.58 | 3.58 | -0.61% | 11,563,505 |
| Sep 16, 2026 | 3.43 | 3.62 | 3.43 | 3.60 | 3.60 | 5.08% | 12,833,800 |
| Sep 15, 2026 | 3.33 | 3.49 | 3.33 | 3.43 | 3.43 | 1.90% | 11,386,400 |
| Sep 14, 2026 | 3.36 | 3.40 | 3.33 | 3.36 | 3.36 | -1.61% | 8,652,800 |
| Sep 11, 2026 | 3.42 | 3.43 | 3.33 | 3.42 | 3.42 | -1.33% | 9,401,700 |
| Sep 10, 2026 | 3.45 | 3.51 | 3.44 | 3.46 | 3.46 | -0.75% | 6,722,800 |
| Sep 9, 2026 | 3.53 | 3.56 | 3.47 | 3.49 | 3.49 | -0.51% | 7,782,000 |
| Sep 8, 2026 | 3.56 | 3.60 | 3.49 | 3.51 | 3.51 | -1.54% | 9,901,000 |
| Sep 7, 2026 | 3.49 | 3.59 | 3.46 | 3.56 | 3.56 | 2.86% | 10,549,900 |
| Sep 4, 2026 | 3.58 | 3.61 | 3.42 | 3.46 | 3.46 | -2.72% | 12,634,905 |
| Sep 3, 2026 | 3.60 | 3.62 | 3.51 | 3.56 | 3.56 | -0.20% | 9,284,100 |
| Sep 2, 2026 | 3.59 | 3.61 | 3.54 | 3.57 | 3.57 | -1.79% | 8,498,600 |
| Sep 1, 2026 | 3.74 | 3.74 | 3.63 | 3.63 | 3.63 | -2.76% | 9,079,300 |
| Aug 31, 2026 | 3.57 | 3.74 | 3.57 | 3.74 | 3.74 | 1.69% | 10,292,800 |
| Aug 28, 2026 | 3.76 | 3.80 | 3.67 | 3.67 | 3.67 | -2.42% | 11,667,300 |
| Aug 27, 2026 | 3.63 | 3.77 | 3.61 | 3.76 | 3.76 | 4.53% | 11,400,400 |
| Aug 26, 2026 | 3.54 | 3.63 | 3.51 | 3.60 | 3.60 | 1.75% | 10,122,700 |
| Aug 25, 2026 | 3.48 | 3.58 | 3.43 | 3.54 | 3.54 | -0.34% | 9,242,400 |
| Aug 24, 2026 | 3.67 | 3.67 | 3.47 | 3.55 | 3.55 | -3.24% | 13,476,900 |
| Aug 21, 2026 | 3.64 | 3.73 | 3.64 | 3.67 | 3.67 | 0.08% | 9,719,998 |
| Aug 20, 2026 | 3.73 | 3.75 | 3.63 | 3.67 | 3.67 | -0.33% | 11,528,300 |
| Aug 19, 2026 | 3.85 | 3.89 | 3.65 | 3.68 | 3.68 | -7.59% | 15,661,400 |
| Aug 18, 2026 | 3.96 | 4.01 | 3.89 | 3.98 | 3.98 | 0.25% | 15,250,000 |
| Aug 17, 2026 | 3.78 | 3.97 | 3.78 | 3.97 | 3.97 | 5.00% | 13,420,500 |
| Aug 14, 2026 | 3.82 | 3.83 | 3.72 | 3.78 | 3.78 | 0.50% | 9,416,300 |
| Aug 13, 2026 | 3.87 | 3.93 | 3.76 | 3.76 | 3.76 | -1.23% | 14,254,600 |
| Aug 12, 2026 | 3.75 | 3.84 | 3.73 | 3.81 | 3.81 | 2.06% | 10,803,400 |
| Aug 11, 2026 | 3.73 | 3.83 | 3.70 | 3.73 | 3.73 | -1.69% | 11,045,095 |
| Aug 10, 2026 | 3.80 | 3.83 | 3.71 | 3.80 | 3.80 | - | 14,531,500 |
| Aug 7, 2026 | 3.67 | 3.81 | 3.65 | 3.80 | 3.80 | 3.15% | 16,205,900 |
| Aug 6, 2026 | 3.54 | 3.75 | 3.52 | 3.68 | 3.68 | 1.18% | 15,615,100 |
| Aug 5, 2026 | 3.43 | 3.69 | 3.43 | 3.64 | 3.64 | 6.13% | 22,373,500 |
| Aug 4, 2026 | 3.28 | 3.46 | 3.26 | 3.43 | 3.43 | 5.35% | 20,575,200 |
| Aug 3, 2026 | 3.39 | 3.45 | 3.25 | 3.25 | 3.25 | -6.87% | 21,148,800 |
| Jul 31, 2026 | 3.68 | 3.76 | 3.49 | 3.49 | 3.49 | 4.21% | 26,986,800 |
| Jul 30, 2026 | 3.54 | 3.61 | 3.31 | 3.35 | 3.35 | -7.78% | 22,444,600 |
| Jul 29, 2026 | 3.66 | 3.73 | 3.45 | 3.64 | 3.64 | -1.01% | 26,017,300 |
| Jul 28, 2026 | 3.84 | 3.95 | 3.63 | 3.67 | 3.67 | -7.50% | 17,715,300 |
| Jul 27, 2026 | 3.90 | 4.01 | 3.75 | 3.97 | 3.97 | 1.15% | 14,795,200 |
| Jul 24, 2026 | 3.82 | 4.03 | 3.81 | 3.93 | 3.93 | 0.46% | 22,515,400 |
| Jul 23, 2026 | 4.10 | 4.16 | 3.86 | 3.91 | 3.91 | -3.86% | 21,403,000 |
| Jul 22, 2026 | 4.11 | 4.28 | 4.03 | 4.07 | 4.07 | -3.21% | 25,103,000 |
| Jul 21, 2026 | 3.74 | 4.20 | 3.53 | 4.20 | 4.20 | 14.22% | 26,598,000 |
| Jul 20, 2026 | 3.87 | 3.91 | 3.52 | 3.68 | 3.68 | -1.95% | 21,736,500 |
| Jul 17, 2026 | 4.01 | 4.09 | 3.72 | 3.75 | 3.75 | -8.29% | 27,153,300 |
| Jul 16, 2026 | 4.12 | 4.36 | 4.05 | 4.09 | 4.09 | -5.13% | 17,992,800 |