CIB Fund Management Co. Ltd. - Star Composite Price Return Index ETF (SHA:589050)
China · Delayed Price · Currency is CNY 1.360
+0.005 (0.37%)
At close: Sep 22, 2026
SHA:589050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | 902,900 |
| Sep 22, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | 0.37% | 922,000 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,447,500 |
| Sep 18, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 3.12% | 3,980,100 |
| Sep 17, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.15% | 1,710,800 |
| Sep 16, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.30% | 786,700 |
| Sep 15, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 1.03% | 2,964,300 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.32% | 1,392,600 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | -1.79% | 3,365,700 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.00% | 1,028,200 |
| Sep 9, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.46% | 1,129,000 |
| Sep 8, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.06% | 1,742,800 |
| Sep 7, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.62% | 1,513,200 |
| Sep 4, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.11% | 2,518,900 |
| Sep 3, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.38% | 3,216,000 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -1.19% | 13,038,700 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.10% | 6,389,600 |
| Aug 31, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 1.85% | 5,179,600 |
| Aug 28, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 1,875,300 |
| Aug 27, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.39% | 2,417,700 |
| Aug 26, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.68% | 1,728,100 |
| Aug 25, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -0.53% | 1,735,300 |
| Aug 24, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -2.50% | 5,870,000 |
| Aug 21, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.44% | 1,842,300 |
| Aug 20, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.44% | 1,954,200 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | -6.98% | 1,575,300 |
| Aug 18, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.14% | 998,400 |
| Aug 17, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.55% | 1,549,300 |
| Aug 14, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.79% | 1,385,700 |
| Aug 13, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -0.57% | 1,000,000 |
| Aug 12, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.15% | 720,700 |
| Aug 11, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.86% | 425,700 |
| Aug 10, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.43% | 2,308,700 |
| Aug 7, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 3.53% | 725,800 |
| Aug 6, 2026 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | 1.34% | 615,000 |
| Aug 5, 2026 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 4.60% | 1,527,000 |
| Aug 4, 2026 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 4.31% | 1,712,600 |
| Aug 3, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -3.30% | 1,350,100 |
| Jul 31, 2026 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | 4.00% | 694,400 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -6.21% | 1,213,200 |
| Jul 29, 2026 | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | -0.23% | 2,354,500 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -5.15% | 1,261,200 |
| Jul 27, 2026 | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | 1.77% | 3,668,800 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.81% | 1,652,500 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -2.78% | 1,254,700 |
| Jul 22, 2026 | 1.41 | 1.46 | 1.39 | 1.41 | 1.41 | -1.54% | 2,049,800 |
| Jul 21, 2026 | 1.33 | 1.43 | 1.27 | 1.43 | 1.43 | 7.94% | 1,937,800 |
| Jul 20, 2026 | 1.38 | 1.40 | 1.30 | 1.32 | 1.32 | -1.71% | 2,675,900 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.34 | 1.35 | 1.35 | -8.25% | 2,697,600 |
| Jul 16, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -4.50% | 2,259,400 |