Tibet Eastmoney Fund Management Corporation Limited - STAR Market Composite Index ETF (SHA:589060)
China · Delayed Price · Currency is CNY 1.662
+0.003 (0.18%)
At close: Sep 23, 2026
SHA:589060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | 0.18% | 1,141,300 |
| Sep 22, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | 0.30% | 3,025,600 |
| Sep 21, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.67% | 7,586,700 |
| Sep 18, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 3.20% | 3,186,000 |
| Sep 17, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -0.31% | 1,274,200 |
| Sep 16, 2026 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | 3.43% | 2,514,600 |
| Sep 15, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | 0.92% | 2,613,700 |
| Sep 14, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.58% | 1,873,300 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.41% | 3,588,300 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -1.33% | 1,703,100 |
| Sep 9, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -0.50% | 1,697,600 |
| Sep 8, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 2,643,700 |
| Sep 7, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 1.39% | 2,561,800 |
| Sep 4, 2026 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -2.05% | 2,953,700 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | 0.19% | 1,512,300 |
| Sep 2, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.59% | 2,335,300 |
| Sep 1, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.04% | 4,868,300 |
| Aug 31, 2026 | 1.64 | 1.67 | 1.53 | 1.67 | 1.67 | 1.40% | 2,789,600 |
| Aug 28, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.32% | 2,620,100 |
| Aug 27, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 3.54% | 3,114,400 |
| Aug 26, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.31% | 1,511,800 |
| Aug 25, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | -0.06% | 3,059,200 |
| Aug 24, 2026 | 1.65 | 1.66 | 1.32 | 1.61 | 1.61 | -2.90% | 3,086,700 |
| Aug 21, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 2,053,800 |
| Aug 20, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | 0.06% | 3,078,800 |
| Aug 19, 2026 | 1.76 | 1.76 | 1.64 | 1.65 | 1.65 | -6.61% | 6,137,900 |
| Aug 18, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 0.40% | 2,587,900 |
| Aug 17, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 3.46% | 4,531,700 |
| Aug 14, 2026 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | 1.07% | 4,687,600 |
| Aug 13, 2026 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | -0.47% | 7,319,300 |
| Aug 12, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.95% | 4,820,900 |
| Aug 11, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | -0.77% | 5,775,900 |
| Aug 10, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.24% | 4,036,100 |
| Aug 7, 2026 | 1.64 | 1.70 | 1.63 | 1.70 | 1.70 | 3.29% | 6,573,800 |
| Aug 6, 2026 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | 1.17% | 5,919,000 |
| Aug 5, 2026 | 1.55 | 1.63 | 1.54 | 1.62 | 1.62 | 4.98% | 11,300,700 |
| Aug 4, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 4.39% | 9,388,400 |
| Aug 3, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 7,634,600 |
| Jul 31, 2026 | 1.58 | 1.61 | 1.53 | 1.53 | 1.53 | 3.31% | 13,225,500 |
| Jul 30, 2026 | 1.55 | 1.56 | 1.46 | 1.48 | 1.48 | -5.49% | 10,867,800 |
| Jul 29, 2026 | 1.58 | 1.59 | 1.51 | 1.57 | 1.57 | -0.70% | 10,289,600 |
| Jul 28, 2026 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | -4.94% | 10,273,200 |
| Jul 27, 2026 | 1.61 | 1.66 | 1.59 | 1.66 | 1.66 | 1.97% | 10,354,000 |
| Jul 24, 2026 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | -1.09% | 11,676,000 |
| Jul 23, 2026 | 1.68 | 1.70 | 1.62 | 1.65 | 1.65 | -3.01% | 19,300,300 |
| Jul 22, 2026 | 1.88 | 1.88 | 1.69 | 1.70 | 1.70 | -9.59% | 33,174,000 |
| Jul 21, 2026 | 1.59 | 1.88 | 1.54 | 1.88 | 1.88 | 18.42% | 5,308,500 |
| Jul 20, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -6.05% | 4,440,400 |
| Jul 17, 2026 | 1.79 | 1.79 | 1.63 | 1.69 | 1.69 | -5.60% | 5,604,600 |
| Jul 16, 2026 | 1.82 | 1.85 | 1.77 | 1.79 | 1.79 | -3.14% | 2,129,300 |