Hwabao Wp Fund Management Co. Ltd. - Hwabao WP SSE STAR Chip Index ETF (SHA:589190)
China · Delayed Price · Currency is CNY 0.6500
+0.0040 (0.62%)
At close: Sep 22, 2026
SHA:589190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.15% | 72,401,900 |
| Sep 22, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.62% | 258,999,700 |
| Sep 21, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.16% | 60,851,900 |
| Sep 18, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.53% | 75,247,200 |
| Sep 17, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 54,512,000 |
| Sep 16, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 4.87% | 70,057,200 |
| Sep 15, 2026 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 1.88% | 61,926,000 |
| Sep 14, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.52% | 162,035,400 |
| Sep 11, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.49% | 64,100,400 |
| Sep 10, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.82% | 42,018,300 |
| Sep 9, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -0.49% | 44,707,000 |
| Sep 8, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.77% | 178,899,100 |
| Sep 7, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 3.15% | 96,977,300 |
| Sep 4, 2026 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -2.43% | 172,068,200 |
| Sep 3, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.48% | 175,134,100 |
| Sep 2, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.90% | 158,079,400 |
| Sep 1, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.62% | 140,983,400 |
| Aug 31, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.72% | 178,335,900 |
| Aug 28, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.44% | 572,642,936 |
| Aug 27, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.63% | 108,205,800 |
| Aug 26, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.62% | 108,821,000 |
| Aug 25, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -0.32% | 123,998,148 |
| Aug 24, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.29% | 146,400,000 |
| Aug 21, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.16% | 110,969,700 |
| Aug 20, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.31% | 67,697,400 |
| Aug 19, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -7.78% | 92,916,900 |
| Aug 18, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.14% | 82,948,500 |
| Aug 17, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 5.00% | 95,777,100 |
| Aug 14, 2026 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 0.30% | 78,468,400 |
| Aug 13, 2026 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -1.05% | 101,947,000 |
| Aug 12, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 2.15% | 102,523,700 |
| Aug 11, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.81% | 76,621,700 |
| Aug 10, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.15% | 145,686,200 |
| Aug 7, 2026 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 3.12% | 100,357,480 |
| Aug 6, 2026 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 1.42% | 146,409,900 |
| Aug 5, 2026 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 5.85% | 437,866,780 |
| Aug 4, 2026 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 5.47% | 130,970,000 |
| Aug 3, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -7.05% | 95,714,100 |
| Jul 31, 2026 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | 3.92% | 107,900,700 |
| Jul 30, 2026 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -7.70% | 117,992,300 |
| Jul 29, 2026 | 0.64 | 0.65 | 0.60 | 0.64 | 0.64 | -0.78% | 93,458,900 |
| Jul 28, 2026 | 0.66 | 0.69 | 0.63 | 0.64 | 0.64 | -7.37% | 102,042,800 |
| Jul 27, 2026 | 0.68 | 0.70 | 0.65 | 0.69 | 0.69 | 0.87% | 120,766,600 |
| Jul 24, 2026 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 0.44% | 137,308,200 |
| Jul 23, 2026 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -3.80% | 119,303,400 |
| Jul 22, 2026 | 0.72 | 0.75 | 0.70 | 0.71 | 0.71 | -3.79% | 221,358,400 |
| Jul 21, 2026 | 0.66 | 0.74 | 0.62 | 0.74 | 0.74 | 15.31% | 300,409,737 |
| Jul 20, 2026 | 0.66 | 0.68 | 0.61 | 0.64 | 0.64 | -1.69% | 215,598,500 |
| Jul 17, 2026 | 0.70 | 0.71 | 0.65 | 0.65 | 0.65 | -8.95% | 265,265,200 |
| Jul 16, 2026 | 0.72 | 0.76 | 0.71 | 0.72 | 0.72 | -4.54% | 347,260,400 |