Tianhong Asset Management Co. Ltd - Tianhong SSE STAR Chip Design Thematic Index ETF (SHA:589070)
China · Delayed Price · Currency is CNY 1.105
+0.001 (0.09%)
At close: Sep 23, 2026
SHA:589070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.09% | 190,171,100 |
| Sep 22, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | 2.51% | 328,777,000 |
| Sep 21, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.56% | 208,661,300 |
| Sep 18, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 4.18% | 257,984,343 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.68% | 306,731,100 |
| Sep 16, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.33% | 269,751,300 |
| Sep 15, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 259,784,900 |
| Sep 14, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -0.91% | 219,578,300 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.78% | 344,558,809 |
| Sep 10, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -1.27% | 260,738,800 |
| Sep 9, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.39% | 248,915,800 |
| Sep 8, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.54% | 286,292,300 |
| Sep 7, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 1.46% | 378,523,872 |
| Sep 4, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -2.28% | 286,650,128 |
| Sep 3, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.38% | 267,957,500 |
| Sep 2, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -1.77% | 287,767,230 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.36% | 299,916,478 |
| Aug 31, 2026 | 1.03 | 1.10 | 1.01 | 1.10 | 1.10 | 3.68% | 292,534,000 |
| Aug 28, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -2.12% | 219,516,794 |
| Aug 27, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 5.65% | 274,284,100 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.79% | 230,033,400 |
| Aug 25, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 0.79% | 257,529,200 |
| Aug 24, 2026 | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | -4.81% | 307,751,700 |
| Aug 21, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.86% | 237,262,000 |
| Aug 20, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | - | 253,190,700 |
| Aug 19, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -8.20% | 307,064,600 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.95% | 277,213,800 |
| Aug 17, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 5.28% | 194,788,600 |
| Aug 14, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 1.10% | 196,456,208 |
| Aug 13, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.54% | 212,449,596 |
| Aug 12, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.19% | 185,482,500 |
| Aug 11, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -0.27% | 155,969,800 |
| Aug 10, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -2.15% | 220,457,100 |
| Aug 7, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 3.61% | 159,811,700 |
| Aug 6, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 0.94% | 154,951,800 |
| Aug 5, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 5.11% | 154,623,900 |
| Aug 4, 2026 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 5.61% | 176,973,200 |
| Aug 3, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -5.31% | 189,981,400 |
| Jul 31, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | 5.72% | 232,635,300 |
| Jul 30, 2026 | 1.02 | 1.03 | 0.94 | 0.96 | 0.96 | -6.96% | 223,847,789 |
| Jul 29, 2026 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 0.78% | 176,181,300 |
| Jul 28, 2026 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -7.48% | 176,483,300 |
| Jul 27, 2026 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | 0.82% | 210,721,608 |
| Jul 24, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | -0.63% | 171,558,408 |
| Jul 23, 2026 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | -3.57% | 226,595,520 |
| Jul 22, 2026 | 1.12 | 1.21 | 1.12 | 1.15 | 1.15 | -1.37% | 239,600,992 |
| Jul 21, 2026 | 1.06 | 1.16 | 1.00 | 1.16 | 1.16 | 10.86% | 164,770,999 |
| Jul 20, 2026 | 1.10 | 1.11 | 1.00 | 1.05 | 1.05 | -0.94% | 240,845,555 |
| Jul 17, 2026 | 1.16 | 1.18 | 1.05 | 1.06 | 1.06 | -10.17% | 291,328,000 |
| Jul 16, 2026 | 1.20 | 1.26 | 1.17 | 1.18 | 1.18 | -5.07% | 223,231,300 |