E Fund SSE Star Market Chip Design Theme ETF (SHA:589030)
China · Delayed Price · Currency is CNY 1.180
+0.002 (0.17%)
At close: Sep 23, 2026
SHA:589030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.17% | 68,446,900 |
| Sep 22, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 2.43% | 106,661,920 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.61% | 70,062,175 |
| Sep 18, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 4.10% | 123,106,500 |
| Sep 17, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -0.72% | 97,217,400 |
| Sep 16, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.24% | 96,229,400 |
| Sep 15, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.14% | 79,508,500 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.04% | 70,584,600 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -1.58% | 122,451,600 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.37% | 89,768,000 |
| Sep 9, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.46% | 69,253,293 |
| Sep 8, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -1.53% | 89,097,700 |
| Sep 7, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 1.55% | 135,536,100 |
| Sep 4, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -2.40% | 111,982,000 |
| Sep 3, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.18% | 72,586,900 |
| Sep 2, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -1.92% | 56,555,600 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.30% | 93,333,870 |
| Aug 31, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 3.71% | 74,171,050 |
| Aug 28, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.16% | 88,745,500 |
| Aug 27, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 5.66% | 96,635,080 |
| Aug 26, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 0.55% | 78,550,700 |
| Aug 25, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 80,113,700 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -4.59% | 98,121,316 |
| Aug 21, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.44% | 55,514,067 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | 0.18% | 61,335,800 |
| Aug 19, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -8.24% | 168,636,300 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.73% | 68,676,700 |
| Aug 17, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 5.11% | 55,120,400 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 1.29% | 45,020,500 |
| Aug 13, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -1.44% | 70,885,700 |
| Aug 12, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.86% | 55,413,000 |
| Aug 11, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | - | 48,110,600 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.26% | 76,189,400 |
| Aug 7, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.65% | 83,017,300 |
| Aug 6, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 71,409,500 |
| Aug 5, 2026 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 5.25% | 83,722,000 |
| Aug 4, 2026 | 1.04 | 1.10 | 1.03 | 1.09 | 1.09 | 5.44% | 72,230,500 |
| Aug 3, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -5.16% | 79,149,300 |
| Jul 31, 2026 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | 5.75% | 124,018,700 |
| Jul 30, 2026 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -6.90% | 112,739,300 |
| Jul 29, 2026 | 1.09 | 1.12 | 1.04 | 1.10 | 1.10 | 0.36% | 109,920,700 |
| Jul 28, 2026 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -7.42% | 77,697,400 |
| Jul 27, 2026 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | 1.19% | 57,389,000 |
| Jul 24, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -0.51% | 80,814,100 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -3.52% | 83,073,700 |
| Jul 22, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | -1.61% | 109,908,500 |
| Jul 21, 2026 | 1.14 | 1.24 | 1.07 | 1.24 | 1.24 | 11.60% | 125,078,400 |
| Jul 20, 2026 | 1.16 | 1.18 | 1.07 | 1.11 | 1.11 | -1.85% | 92,759,800 |
| Jul 17, 2026 | 1.23 | 1.26 | 1.13 | 1.13 | 1.13 | -9.94% | 107,238,300 |
| Jul 16, 2026 | 1.28 | 1.34 | 1.25 | 1.26 | 1.26 | -4.62% | 91,750,500 |