E Fund SSE Star Chip ETF (SHA:589130)
China · Delayed Price · Currency is CNY 1.419
+0.007 (0.50%)
At close: Sep 22, 2026
SHA:589130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.28% | 111,356,749 |
| Sep 22, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | 0.50% | 145,365,250 |
| Sep 21, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.36% | 127,098,300 |
| Sep 18, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 3.46% | 165,857,900 |
| Sep 17, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.58% | 116,037,000 |
| Sep 16, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 5.07% | 148,012,097 |
| Sep 15, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.96% | 102,293,900 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 86,236,894 |
| Sep 11, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | -1.52% | 124,916,700 |
| Sep 10, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.68% | 97,266,500 |
| Sep 9, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.60% | 102,204,000 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -1.62% | 130,386,586 |
| Sep 7, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 3.12% | 141,063,400 |
| Sep 4, 2026 | 1.36 | 1.38 | 1.30 | 1.32 | 1.32 | -2.74% | 149,348,392 |
| Sep 3, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.37% | 133,680,707 |
| Sep 2, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | -1.74% | 147,848,750 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.95% | 146,863,100 |
| Aug 31, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 1.79% | 152,925,131 |
| Aug 28, 2026 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -2.37% | 144,181,518 |
| Aug 27, 2026 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 4.68% | 173,220,858 |
| Aug 26, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 1.71% | 144,571,900 |
| Aug 25, 2026 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | -0.37% | 188,742,000 |
| Aug 24, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -3.30% | 234,514,800 |
| Aug 21, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.22% | 167,837,700 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -0.50% | 169,075,241 |
| Aug 19, 2026 | 1.47 | 1.48 | 1.39 | 1.40 | 1.40 | -7.65% | 253,078,959 |
| Aug 18, 2026 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | 0.07% | 179,116,400 |
| Aug 17, 2026 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 4.99% | 197,189,500 |
| Aug 14, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.49% | 176,621,800 |
| Aug 13, 2026 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -1.03% | 191,433,100 |
| Aug 12, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 2.04% | 123,368,400 |
| Aug 11, 2026 | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | -1.80% | 154,359,226 |
| Aug 10, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | 0.07% | 200,981,529 |
| Aug 7, 2026 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.06% | 192,117,100 |
| Aug 6, 2026 | 1.35 | 1.43 | 1.34 | 1.40 | 1.40 | 1.23% | 174,746,955 |
| Aug 5, 2026 | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | 6.20% | 270,639,158 |
| Aug 4, 2026 | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | 5.41% | 202,965,234 |
| Aug 3, 2026 | 1.30 | 1.32 | 1.24 | 1.24 | 1.24 | -6.98% | 232,887,023 |
| Jul 31, 2026 | 1.42 | 1.43 | 1.33 | 1.33 | 1.33 | 3.90% | 260,314,090 |
| Jul 30, 2026 | 1.39 | 1.39 | 1.26 | 1.28 | 1.28 | -7.57% | 258,367,900 |
| Jul 29, 2026 | 1.39 | 1.42 | 1.31 | 1.39 | 1.39 | -0.79% | 292,053,400 |
| Jul 28, 2026 | 1.46 | 1.51 | 1.39 | 1.40 | 1.40 | -7.60% | 200,278,774 |
| Jul 27, 2026 | 1.48 | 1.53 | 1.44 | 1.51 | 1.51 | 1.34% | 187,525,492 |
| Jul 24, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 0.67% | 259,126,513 |
| Jul 23, 2026 | 1.55 | 1.57 | 1.46 | 1.48 | 1.48 | -4.08% | 250,576,026 |
| Jul 22, 2026 | 1.58 | 1.63 | 1.53 | 1.55 | 1.55 | -3.13% | 253,338,700 |
| Jul 21, 2026 | 1.41 | 1.61 | 1.34 | 1.60 | 1.60 | 14.16% | 235,038,484 |
| Jul 20, 2026 | 1.47 | 1.49 | 1.34 | 1.40 | 1.40 | -2.10% | 177,040,904 |
| Jul 17, 2026 | 1.52 | 1.56 | 1.42 | 1.43 | 1.43 | -7.99% | 191,807,096 |
| Jul 16, 2026 | 1.59 | 1.66 | 1.54 | 1.55 | 1.55 | -5.31% | 127,364,860 |