Skip to main content
logo
Gf Fund Management Co Ltd - GF SSE STAR Chip Design Thematic Index ETF (SHA:589210)
China flag China · Delayed Price · Currency is CNY
0.6950
+0.0130 (1.91%)
At close: Sep 22, 2026

SHA:589210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20260.700.710.690.700.700.43%105,417,900
Sep 22, 20260.700.720.690.700.701.91%97,337,900
Sep 21, 20260.690.690.680.680.680.44%108,655,200
Sep 18, 20260.660.690.660.680.684.46%112,061,700
Sep 17, 20260.650.660.650.650.65-0.76%136,621,500
Sep 16, 20260.630.660.630.660.664.13%94,912,300
Sep 15, 20260.620.640.620.630.631.45%101,000,600
Sep 14, 20260.620.630.610.620.62-1.12%103,694,476
Sep 11, 20260.630.630.610.630.63-1.72%117,127,900
Sep 10, 20260.640.650.640.640.64-1.24%134,564,300
Sep 9, 20260.650.660.640.650.65-0.31%106,838,700
Sep 8, 20260.660.670.650.650.65-1.67%99,022,400
Sep 7, 20260.660.660.650.660.661.38%94,201,100
Sep 4, 20260.680.680.640.650.65-2.26%98,881,700
Sep 3, 20260.680.680.660.670.67-0.45%89,137,100
Sep 2, 20260.670.680.660.670.67-1.62%81,211,600
Sep 1, 20260.700.700.680.680.68-2.44%80,844,800
Aug 31, 20260.650.700.650.700.703.88%86,987,100
Aug 28, 20260.690.690.670.670.67-2.19%73,121,100
Aug 27, 20260.650.690.650.690.695.55%75,020,200
Aug 26, 20260.640.650.640.650.650.78%65,799,500
Aug 25, 20260.620.650.620.640.640.63%71,447,749
Aug 24, 20260.670.670.630.640.64-4.62%63,773,200
Aug 21, 20260.670.680.660.670.670.60%67,533,500
Aug 20, 20260.670.680.660.670.670.30%61,737,900
Aug 19, 20260.710.710.660.670.67-8.15%77,212,300
Aug 18, 20260.730.730.710.720.72-0.82%71,133,100
Aug 17, 20260.700.730.700.730.735.04%67,037,300
Aug 14, 20260.700.700.680.700.701.16%60,932,900
Aug 13, 20260.700.720.690.690.69-1.29%60,851,700
Aug 12, 20260.690.700.690.700.700.87%46,670,800
Aug 11, 20260.690.700.680.690.69-67,384,900
Aug 10, 20260.710.710.680.690.69-2.27%37,774,800
Aug 7, 20260.680.710.680.710.713.67%47,572,300
Aug 6, 20260.650.690.650.680.681.04%36,138,600
Aug 5, 20260.640.680.640.670.674.98%51,307,400
Aug 4, 20260.610.650.610.640.645.59%24,766,600
Aug 3, 20260.630.640.610.610.61-5.15%22,323,700
Jul 31, 20260.660.680.630.640.645.43%38,808,300
Jul 30, 20260.640.650.600.610.61-6.46%28,948,500
Jul 29, 20260.650.660.620.650.65-18,472,800
Jul 28, 20260.680.690.640.650.65-7.67%24,070,345
Jul 27, 20260.690.710.660.700.701.29%22,964,300
Jul 24, 20260.690.710.680.700.70-0.43%48,304,000
Jul 23, 20260.730.740.690.700.70-3.86%46,531,900
Jul 22, 20260.730.770.720.730.73-1.22%44,861,100
Jul 21, 20260.660.740.630.740.7411.53%73,308,800
Jul 20, 20260.680.700.630.660.66-1.27%90,174,200
Jul 17, 20260.730.740.670.670.67-10.40%119,539,800
Jul 16, 20260.770.800.740.750.75-5.22%35,678,400