Penghua SSE STAR Artificial Intelligence ETF (SHA:589090)
China · Delayed Price · Currency is CNY 1.093
+0.026 (2.44%)
At close: Apr 14, 2026
SHA:589090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 2.44% | 12,460,100 |
| Apr 13, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | - | 6,946,200 |
| Apr 10, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.43% | 8,374,600 |
| Apr 9, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.03% | 8,541,900 |
| Apr 8, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 6.73% | 13,127,600 |
| Apr 7, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.71% | 5,051,100 |
| Apr 3, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.20% | 4,549,400 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.05% | 10,382,700 |
| Apr 1, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 3.46% | 7,766,700 |
| Mar 31, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.70% | 5,800,900 |
| Mar 30, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 4,415,000 |
| Mar 27, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 0.80% | 5,201,900 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.15% | 4,892,100 |
| Mar 25, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.69% | 7,361,400 |
| Mar 24, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.72% | 7,727,500 |
| Mar 23, 2026 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -4.53% | 12,495,400 |
| Mar 20, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.63% | 6,181,500 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -2.74% | 7,067,600 |
| Mar 18, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.05% | 5,017,400 |
| Mar 17, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.54% | 6,245,200 |
| Mar 16, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | -0.09% | 6,276,000 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.78% | 7,548,300 |
| Mar 12, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.49% | 7,813,400 |
| Mar 11, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.73% | 11,109,000 |
| Mar 10, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 6,328,300 |
| Mar 9, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 21,704,500 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.04% | 4,917,200 |
| Mar 5, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 2.04% | 6,568,200 |
| Mar 4, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 8,521,700 |
| Mar 3, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -6.16% | 14,858,100 |
| Mar 2, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -2.01% | 8,454,300 |
| Feb 27, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 2.22% | 10,624,800 |
| Feb 26, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.42% | 11,508,200 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.42% | 12,297,300 |
| Feb 24, 2026 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -2.75% | 13,470,600 |
| Feb 13, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.16% | 9,398,400 |
| Feb 12, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 3.96% | 11,727,000 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 5,040,800 |
| Feb 10, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.96% | 10,384,100 |
| Feb 9, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 4.63% | 9,012,300 |
| Feb 6, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.58% | 5,259,300 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -2.23% | 8,586,200 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.91% | 10,997,000 |
| Feb 3, 2026 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 2.39% | 8,703,600 |
| Feb 2, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -4.08% | 9,005,300 |
| Jan 30, 2026 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 0.82% | 8,871,600 |
| Jan 29, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.33% | 11,044,600 |
| Jan 28, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.19% | 8,047,200 |
| Jan 27, 2026 | 1.24 | 1.26 | 1.19 | 1.26 | 1.26 | 1.53% | 13,370,500 |
| Jan 26, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -0.88% | 15,365,800 |