Ping An Science And Technology Fund (SHA:589150)
China · Delayed Price · Currency is CNY 1.207
+0.007 (0.58%)
At close: Sep 22, 2026
SHA:589150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.17% | 9,338,300 |
| Sep 22, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | 0.58% | 19,306,300 |
| Sep 21, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.08% | 17,915,400 |
| Sep 18, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 2.74% | 19,480,700 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.51% | 12,519,300 |
| Sep 16, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 4.08% | 20,555,900 |
| Sep 15, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 1.62% | 13,588,400 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.60% | 11,595,000 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -1.05% | 21,591,700 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.78% | 9,368,200 |
| Sep 9, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.69% | 11,507,100 |
| Sep 8, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.37% | 14,777,100 |
| Sep 7, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 2.18% | 16,182,400 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -1.88% | 20,449,700 |
| Sep 3, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.26% | 11,299,700 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.84% | 8,467,700 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.97% | 22,407,000 |
| Aug 31, 2026 | 1.19 | 1.22 | 1.15 | 1.22 | 1.22 | 1.33% | 14,556,100 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -1.96% | 26,026,900 |
| Aug 27, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 3.63% | 20,199,900 |
| Aug 26, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 22,245,500 |
| Aug 25, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | - | 17,077,700 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -2.84% | 15,840,100 |
| Aug 21, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | - | 11,163,100 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 15,040,000 |
| Aug 19, 2026 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -6.80% | 22,014,100 |
| Aug 18, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.23% | 11,119,100 |
| Aug 17, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.86% | 15,884,800 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 16,996,000 |
| Aug 13, 2026 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -0.88% | 17,493,900 |
| Aug 12, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.37% | 20,669,700 |
| Aug 11, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.51% | 11,498,500 |
| Aug 10, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.24% | 13,240,700 |
| Aug 7, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | 17,325,300 |
| Aug 6, 2026 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | 0.65% | 18,819,400 |
| Aug 5, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 4.53% | 29,049,200 |
| Aug 4, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 3.91% | 26,946,400 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -4.98% | 27,783,300 |
| Jul 31, 2026 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | 3.59% | 32,326,100 |
| Jul 30, 2026 | 1.20 | 1.21 | 1.13 | 1.14 | 1.14 | -6.46% | 37,735,600 |
| Jul 29, 2026 | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | -0.33% | 22,419,100 |
| Jul 28, 2026 | 1.27 | 1.30 | 1.22 | 1.23 | 1.23 | -6.63% | 26,403,100 |
| Jul 27, 2026 | 1.29 | 1.32 | 1.24 | 1.31 | 1.31 | 1.00% | 39,122,200 |
| Jul 24, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | -0.08% | 27,322,491 |
| Jul 23, 2026 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -3.56% | 42,972,800 |
| Jul 22, 2026 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -2.67% | 61,463,100 |
| Jul 21, 2026 | 1.27 | 1.39 | 1.21 | 1.39 | 1.39 | 10.35% | 56,533,400 |
| Jul 20, 2026 | 1.27 | 1.30 | 1.19 | 1.26 | 1.26 | 0.96% | 41,899,200 |
| Jul 17, 2026 | 1.32 | 1.34 | 1.23 | 1.24 | 1.24 | -7.03% | 45,383,309 |
| Jul 16, 2026 | 1.34 | 1.41 | 1.32 | 1.34 | 1.34 | -3.46% | 22,281,200 |