Penghua SSE STAR Chip Design Thematic ETF (SHA:589170)
China · Delayed Price · Currency is CNY 1.111
+0.025 (2.30%)
At close: Sep 22, 2026
SHA:589170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 2.30% | 17,085,500 |
| Sep 21, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.56% | 6,851,000 |
| Sep 18, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 4.15% | 7,943,000 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.58% | 5,254,700 |
| Sep 16, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.09% | 8,559,800 |
| Sep 15, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 1.11% | 4,902,700 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.70% | 2,148,300 |
| Sep 11, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -2.06% | 6,766,600 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.45% | 3,357,800 |
| Sep 9, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.39% | 3,672,700 |
| Sep 8, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.05% | 3,772,700 |
| Sep 7, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 1.45% | 4,549,800 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -2.36% | 6,900,300 |
| Sep 3, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.66% | 4,062,300 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.48% | 4,763,000 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -2.26% | 6,219,900 |
| Aug 31, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 3.65% | 7,972,100 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.29% | 8,954,600 |
| Aug 27, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 5.71% | 14,791,000 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.68% | 3,766,800 |
| Aug 25, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.79% | 5,720,100 |
| Aug 24, 2026 | 1.06 | 1.08 | 1.00 | 1.02 | 1.02 | -4.68% | 7,169,800 |
| Aug 21, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.75% | 3,392,100 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -0.09% | 4,830,400 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -8.13% | 12,293,200 |
| Aug 18, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -0.60% | 6,701,700 |
| Aug 17, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 5.06% | 11,150,400 |
| Aug 14, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 1.28% | 4,394,900 |
| Aug 13, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -1.44% | 7,448,700 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.82% | 4,421,800 |
| Aug 11, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | - | 4,798,700 |
| Aug 10, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.14% | 6,940,300 |
| Aug 7, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 3.50% | 8,304,250 |
| Aug 6, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 1.31% | 8,238,900 |
| Aug 5, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 4.89% | 11,963,700 |
| Aug 4, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 5.25% | 10,272,500 |
| Aug 3, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -4.99% | 9,903,100 |
| Jul 31, 2026 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | 5.14% | 12,742,900 |
| Jul 30, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -6.54% | 10,684,600 |
| Jul 29, 2026 | 1.04 | 1.06 | 0.99 | 1.04 | 1.04 | 0.29% | 10,287,700 |
| Jul 28, 2026 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -7.08% | 7,297,700 |
| Jul 27, 2026 | 1.11 | 1.13 | 1.07 | 1.12 | 1.12 | 0.81% | 4,508,300 |
| Jul 24, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -0.81% | 6,631,400 |
| Jul 23, 2026 | 1.16 | 1.18 | 1.10 | 1.12 | 1.12 | -3.38% | 10,272,100 |
| Jul 22, 2026 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | -1.03% | 13,496,000 |
| Jul 21, 2026 | 1.07 | 1.17 | 1.01 | 1.17 | 1.17 | 10.41% | 17,444,500 |
| Jul 20, 2026 | 1.10 | 1.12 | 1.01 | 1.06 | 1.06 | -0.47% | 11,651,800 |
| Jul 17, 2026 | 1.16 | 1.18 | 1.06 | 1.06 | 1.06 | -10.61% | 15,977,300 |
| Jul 16, 2026 | 1.21 | 1.27 | 1.18 | 1.19 | 1.19 | -4.50% | 7,938,200 |
| Jul 15, 2026 | 1.34 | 1.35 | 1.24 | 1.24 | 1.24 | -6.33% | 10,260,400 |