E Fund SSE Star Market Chip Design Theme ETF (SHA:589030)
China · Delayed Price · Currency is CNY 0.8950
+0.0030 (0.34%)
At close: Apr 3, 2026
SHA:589030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.34% | 47,847,600 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.15% | 67,658,900 |
| Apr 1, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 3.60% | 53,603,400 |
| Mar 31, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.95% | 53,812,700 |
| Mar 30, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.97% | 36,041,600 |
| Mar 27, 2026 | 0.90 | 0.94 | 0.89 | 0.93 | 0.93 | 0.76% | 48,270,300 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.44% | 37,342,800 |
| Mar 25, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.84% | 70,529,400 |
| Mar 24, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.35% | 67,901,900 |
| Mar 23, 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -4.99% | 65,252,400 |
| Mar 20, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.49% | 66,807,100 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.82% | 66,594,300 |
| Mar 18, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.90% | 67,851,200 |
| Mar 17, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.62% | 46,970,300 |
| Mar 16, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.16% | 60,900,300 |
| Mar 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.72% | 58,668,700 |
| Mar 12, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.69% | 56,592,800 |
| Mar 11, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.05% | 49,603,700 |
| Mar 10, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 2.40% | 60,990,800 |
| Mar 9, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -1.18% | 60,099,700 |
| Mar 6, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.30% | 37,932,400 |
| Mar 5, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 2.77% | 68,179,400 |
| Mar 4, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -0.71% | 52,919,700 |
| Mar 3, 2026 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -6.84% | 115,865,900 |
| Mar 2, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 42,352,600 |
| Feb 27, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.23% | 61,770,800 |
| Feb 26, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 1.74% | 64,197,100 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.05% | 56,835,500 |
| Feb 24, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.85% | 41,438,800 |
| Feb 13, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.38% | 44,908,900 |
| Feb 12, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 4.02% | 72,841,900 |
| Feb 11, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.26% | 28,034,200 |
| Feb 10, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.57% | 53,518,600 |
| Feb 9, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 3.88% | 66,560,100 |
| Feb 6, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.51% | 48,769,100 |
| Feb 5, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.49% | 42,246,700 |
| Feb 4, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -2.98% | 82,988,100 |
| Feb 3, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 1.46% | 64,216,700 |
| Feb 2, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -5.09% | 84,549,800 |
| Jan 30, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 1.79% | 70,467,600 |
| Jan 29, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -3.46% | 108,337,100 |
| Jan 28, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | 0.37% | 123,975,200 |
| Jan 27, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 2.91% | 75,595,700 |
| Jan 26, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -1.21% | 61,899,500 |
| Jan 23, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.19% | 70,892,900 |
| Jan 22, 2026 | 1.09 | 1.15 | 1.06 | 1.08 | 1.08 | 1.03% | 111,305,000 |
| Jan 21, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 5.56% | 135,109,600 |
| Jan 20, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 62,969,800 |