Penghua SSE STAR Semiconductor Material and Equipment Thematic Index ETF (SHA:589020)
China · Delayed Price · Currency is CNY 1.223
+0.008 (0.66%)
At close: Sep 23, 2026
SHA:589020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.66% | 412,862,839 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.38% | 661,973,205 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.88% | 727,491,400 |
| Sep 18, 2026 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 4.45% | 842,492,149 |
| Sep 17, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.08% | 685,364,237 |
| Sep 16, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 5.97% | 773,126,281 |
| Sep 15, 2026 | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | 3.60% | 639,070,735 |
| Sep 14, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | -0.73% | 377,828,700 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -1.80% | 476,896,457 |
| Sep 10, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -0.09% | 315,303,932 |
| Sep 9, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.63% | 322,801,718 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.58% | 496,833,087 |
| Sep 7, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 3.36% | 561,970,200 |
| Sep 4, 2026 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | -3.34% | 601,531,566 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.22% | 523,704,073 |
| Sep 2, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.79% | 532,369,936 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.17% | 538,834,063 |
| Aug 31, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 0.41% | 628,884,400 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.95% | 606,312,996 |
| Aug 27, 2026 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 3.72% | 702,455,346 |
| Aug 26, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 1.94% | 744,198,380 |
| Aug 25, 2026 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | -2.86% | 876,415,510 |
| Aug 24, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -0.65% | 770,862,565 |
| Aug 21, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 668,944,200 |
| Aug 20, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -0.16% | 866,169,480 |
| Aug 19, 2026 | 1.30 | 1.32 | 1.23 | 1.24 | 1.24 | -7.65% | 1,097,181,334 |
| Aug 18, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 2.28% | 898,124,781 |
| Aug 17, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 5.96% | 924,978,811 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.57% | 779,658,323 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -2.29% | 1,015,581,398 |
| Aug 12, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.94% | 856,253,982 |
| Aug 11, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -2.94% | 950,155,594 |
| Aug 10, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 4.12% | 1,017,628,414 |
| Aug 7, 2026 | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | 3.24% | 1,035,527,486 |
| Aug 6, 2026 | 1.11 | 1.21 | 1.11 | 1.19 | 1.19 | 2.81% | 1,407,578,368 |
| Aug 5, 2026 | 1.05 | 1.18 | 1.05 | 1.16 | 1.16 | 9.73% | 1,575,358,742 |
| Aug 4, 2026 | 1.01 | 1.07 | 1.00 | 1.05 | 1.05 | 4.57% | 1,491,853,318 |
| Aug 3, 2026 | 1.08 | 1.11 | 1.01 | 1.01 | 1.01 | -10.00% | 1,652,451,306 |
| Jul 31, 2026 | 1.21 | 1.25 | 1.12 | 1.12 | 1.12 | 2.71% | 1,830,204,436 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -8.29% | 1,346,660,980 |
| Jul 29, 2026 | 1.18 | 1.22 | 1.10 | 1.19 | 1.19 | -0.96% | 1,461,276,038 |
| Jul 28, 2026 | 1.24 | 1.29 | 1.19 | 1.20 | 1.20 | -6.07% | 1,300,682,788 |
| Jul 27, 2026 | 1.20 | 1.29 | 1.19 | 1.28 | 1.28 | 3.95% | 1,219,093,518 |
| Jul 24, 2026 | 1.15 | 1.26 | 1.15 | 1.23 | 1.23 | 3.36% | 1,268,858,668 |
| Jul 23, 2026 | 1.24 | 1.26 | 1.17 | 1.19 | 1.19 | -4.04% | 1,145,833,298 |
| Jul 22, 2026 | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | -4.88% | 1,647,502,162 |
| Jul 21, 2026 | 1.11 | 1.30 | 1.03 | 1.30 | 1.30 | 19.22% | 1,231,921,662 |
| Jul 20, 2026 | 1.21 | 1.22 | 1.06 | 1.09 | 1.09 | -7.38% | 826,233,444 |
| Jul 17, 2026 | 1.25 | 1.28 | 1.17 | 1.18 | 1.18 | -6.50% | 838,956,320 |
| Jul 16, 2026 | 1.29 | 1.37 | 1.26 | 1.26 | 1.26 | -7.48% | 807,169,932 |