ChinaAMC SSE STAR Artificial Intelligence ETF (SHA:589010)
China · Delayed Price · Currency is CNY 1.430
-0.010 (-0.69%)
At close: Sep 23, 2026
SHA:589010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.76% | 41,986,500 |
| Sep 22, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 3.15% | 56,724,500 |
| Sep 21, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.01% | 48,757,400 |
| Sep 18, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 3.29% | 43,616,400 |
| Sep 17, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.30% | 38,848,300 |
| Sep 16, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.07% | 38,234,600 |
| Sep 15, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.09% | 36,929,600 |
| Sep 14, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -1.00% | 38,587,200 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -1.59% | 45,472,300 |
| Sep 10, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.42% | 34,336,300 |
| Sep 9, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.03% | 29,282,000 |
| Sep 8, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -1.38% | 33,317,200 |
| Sep 7, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.88% | 38,210,400 |
| Sep 4, 2026 | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 43,386,500 |
| Sep 3, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.36% | 39,361,400 |
| Sep 2, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -1.77% | 45,156,100 |
| Sep 1, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.67% | 44,643,300 |
| Aug 31, 2026 | 1.37 | 1.44 | 1.36 | 1.44 | 1.44 | 3.76% | 42,308,200 |
| Aug 28, 2026 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | -1.35% | 34,409,800 |
| Aug 27, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 4.55% | 40,071,100 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.68% | 39,043,300 |
| Aug 25, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.52% | 62,414,300 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -4.51% | 70,147,000 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.29% | 51,669,300 |
| Aug 20, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.15% | 48,643,200 |
| Aug 19, 2026 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | -7.12% | 78,072,300 |
| Aug 18, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.25% | 52,935,900 |
| Aug 17, 2026 | 1.47 | 1.52 | 1.46 | 1.52 | 1.52 | 4.04% | 48,024,700 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | 0.14% | 54,128,600 |
| Aug 13, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -1.62% | 64,568,400 |
| Aug 12, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | 0.82% | 56,291,600 |
| Aug 11, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.20% | 56,459,400 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -2.19% | 55,717,100 |
| Aug 7, 2026 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 1.69% | 88,469,800 |
| Aug 6, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | -0.34% | 63,179,844 |
| Aug 5, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 3.33% | 69,938,600 |
| Aug 4, 2026 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 4.96% | 65,585,900 |
| Aug 3, 2026 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -2.90% | 83,393,500 |
| Jul 31, 2026 | 1.40 | 1.46 | 1.39 | 1.41 | 1.41 | 6.88% | 133,657,900 |
| Jul 30, 2026 | 1.39 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 142,212,800 |
| Jul 29, 2026 | 1.41 | 1.45 | 1.35 | 1.40 | 1.40 | -0.21% | 135,332,800 |
| Jul 28, 2026 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -4.75% | 91,176,100 |
| Jul 27, 2026 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 1.94% | 102,618,500 |
| Jul 24, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -0.82% | 125,174,500 |
| Jul 23, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -3.31% | 106,976,637 |
| Jul 22, 2026 | 1.52 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 94,428,300 |
| Jul 21, 2026 | 1.44 | 1.53 | 1.38 | 1.53 | 1.53 | 7.07% | 115,409,400 |
| Jul 20, 2026 | 1.44 | 1.47 | 1.37 | 1.43 | 1.43 | 0.71% | 107,593,200 |
| Jul 17, 2026 | 1.55 | 1.55 | 1.41 | 1.42 | 1.42 | -8.52% | 142,137,900 |
| Jul 16, 2026 | 1.58 | 1.62 | 1.54 | 1.55 | 1.55 | -2.64% | 111,385,900 |