Penghua SSE STAR Artificial Intelligence ETF (SHA:589090)
China · Delayed Price · Currency is CNY 1.087
+0.033 (3.13%)
At close: Sep 22, 2026
SHA:589090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.74% | 5,592,800 |
| Sep 22, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 3.13% | 12,639,100 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.86% | 3,960,600 |
| Sep 18, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.47% | 11,952,300 |
| Sep 17, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.39% | 3,743,400 |
| Sep 16, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.94% | 6,308,200 |
| Sep 15, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 0.92% | 5,053,900 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.91% | 4,695,400 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.50% | 8,940,500 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.38% | 5,504,800 |
| Sep 9, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.17% | 4,569,100 |
| Sep 8, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.16% | 5,381,800 |
| Sep 7, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.58% | 3,694,100 |
| Sep 4, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.34% | 5,912,400 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.19% | 4,100,700 |
| Sep 2, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.78% | 3,816,300 |
| Sep 1, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.57% | 4,134,400 |
| Aug 31, 2026 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 3.44% | 9,333,100 |
| Aug 28, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.13% | 5,812,900 |
| Aug 27, 2026 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 4.33% | 9,466,900 |
| Aug 26, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.69% | 3,913,400 |
| Aug 25, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 1.41% | 6,098,600 |
| Aug 24, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -4.33% | 15,635,600 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.29% | 3,961,500 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.14% | 5,780,400 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -6.97% | 11,169,400 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 4,836,700 |
| Aug 17, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.79% | 6,601,900 |
| Aug 14, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.09% | 4,408,900 |
| Aug 13, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.43% | 4,860,900 |
| Aug 12, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.63% | 3,697,000 |
| Aug 11, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.09% | 4,670,100 |
| Aug 10, 2026 | 1.14 | 1.16 | 1.10 | 1.11 | 1.11 | -2.19% | 5,897,500 |
| Aug 7, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 1.42% | 5,662,600 |
| Aug 6, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -0.18% | 5,747,200 |
| Aug 5, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 3.50% | 7,623,000 |
| Aug 4, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 4.62% | 8,494,200 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.53% | 6,946,700 |
| Jul 31, 2026 | 1.05 | 1.20 | 1.05 | 1.07 | 1.07 | 6.18% | 9,719,300 |
| Jul 30, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -5.28% | 7,375,200 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.19% | 5,246,400 |
| Jul 28, 2026 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -4.92% | 6,278,800 |
| Jul 27, 2026 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | 1.64% | 4,958,500 |
| Jul 24, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | -0.72% | 4,376,800 |
| Jul 23, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.32% | 5,227,600 |
| Jul 22, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -1.12% | 6,118,500 |
| Jul 21, 2026 | 1.10 | 1.16 | 1.05 | 1.16 | 1.16 | 6.73% | 9,730,800 |
| Jul 20, 2026 | 1.09 | 1.11 | 1.04 | 1.09 | 1.09 | 1.12% | 7,744,000 |
| Jul 17, 2026 | 1.16 | 1.20 | 1.07 | 1.07 | 1.07 | -8.45% | 7,767,200 |
| Jul 16, 2026 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | -3.30% | 5,552,800 |