Guotai SSE STAR Market Chip ETF (SHA:589100)
China · Delayed Price · Currency is CNY 1.660
+0.015 (0.91%)
At close: Apr 13, 2026
SHA:589100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 0.91% | 13,818,960 |
| Apr 10, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 1.73% | 14,229,160 |
| Apr 9, 2026 | 1.59 | 1.64 | 1.58 | 1.62 | 1.62 | 0.25% | 15,692,410 |
| Apr 8, 2026 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 6.47% | 12,988,660 |
| Apr 7, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.16% | 12,938,500 |
| Apr 3, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 0.27% | 10,852,500 |
| Apr 2, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -2.95% | 13,136,600 |
| Apr 1, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 3.53% | 12,393,770 |
| Mar 31, 2026 | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -3.16% | 10,669,000 |
| Mar 30, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | -0.46% | 10,599,430 |
| Mar 27, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 0.79% | 13,253,400 |
| Mar 26, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -2.01% | 12,243,900 |
| Mar 25, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 2.45% | 13,511,800 |
| Mar 24, 2026 | 1.49 | 1.51 | 1.45 | 1.51 | 1.51 | 2.58% | 14,935,500 |
| Mar 23, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -4.85% | 18,233,500 |
| Mar 20, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -1.15% | 17,629,400 |
| Mar 19, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -2.25% | 17,290,260 |
| Mar 18, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.98% | 15,059,700 |
| Mar 17, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -2.97% | 15,675,800 |
| Mar 16, 2026 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | 1.95% | 18,724,830 |
| Mar 13, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.25% | 16,741,600 |
| Mar 12, 2026 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | -1.41% | 17,198,000 |
| Mar 11, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.57% | 16,199,900 |
| Mar 10, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | 2.60% | 14,514,300 |
| Mar 9, 2026 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | -1.95% | 37,725,600 |
| Mar 6, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.18% | 10,303,110 |
| Mar 5, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | 1.99% | 16,257,220 |
| Mar 4, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | -0.49% | 13,387,100 |
| Mar 3, 2026 | 1.72 | 1.73 | 1.61 | 1.62 | 1.62 | -5.88% | 32,549,200 |
| Mar 2, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | -1.38% | 17,932,900 |
| Feb 27, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | -0.29% | 14,908,700 |
| Feb 26, 2026 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 1.33% | 14,565,900 |
| Feb 25, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 1.00% | 10,036,500 |
| Feb 24, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -0.47% | 13,323,940 |
| Feb 13, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | -0.17% | 19,193,800 |
| Feb 12, 2026 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | 2.26% | 15,573,000 |
| Feb 11, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -1.41% | 17,438,900 |
| Feb 10, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 1.07% | 16,788,700 |
| Feb 9, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 3.62% | 19,074,110 |
| Feb 6, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -1.09% | 28,198,600 |
| Feb 5, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | -1.44% | 25,270,100 |
| Feb 4, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -2.17% | 15,026,710 |
| Feb 3, 2026 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | 1.43% | 25,307,800 |
| Feb 2, 2026 | 1.74 | 1.78 | 1.68 | 1.68 | 1.68 | -5.24% | 18,879,040 |
| Jan 30, 2026 | 1.75 | 1.80 | 1.71 | 1.78 | 1.78 | 1.37% | 25,415,100 |
| Jan 29, 2026 | 1.81 | 1.83 | 1.75 | 1.75 | 1.75 | -3.74% | 17,516,400 |
| Jan 28, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | 0.50% | 25,024,300 |
| Jan 27, 2026 | 1.77 | 1.82 | 1.73 | 1.81 | 1.81 | 3.01% | 23,287,100 |
| Jan 26, 2026 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -1.62% | 14,685,200 |
| Jan 23, 2026 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 0.11% | 21,098,200 |