Guotai STAR 200 Index ETF (SHA:589220)
China · Delayed Price · Currency is CNY 1.081
+0.023 (2.17%)
At close: Sep 23, 2026
SHA:589220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.57% | 34,129,193 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 1.15% | 22,871,300 |
| Sep 18, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 3.28% | 34,845,759 |
| Sep 17, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.10% | 35,852,200 |
| Sep 16, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 3.28% | 57,126,200 |
| Sep 15, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | - | 34,995,500 |
| Sep 14, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 1.77% | 42,117,600 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -2.74% | 66,026,000 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.10% | 40,913,900 |
| Sep 9, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 37,695,200 |
| Sep 8, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.10% | 39,314,900 |
| Sep 7, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.78% | 35,141,500 |
| Sep 4, 2026 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -2.51% | 51,449,100 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.61% | 48,791,500 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.30% | 38,700,400 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.05% | 36,441,400 |
| Aug 31, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 1.19% | 41,398,793 |
| Aug 28, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.65% | 38,859,100 |
| Aug 27, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.63% | 43,523,800 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 39,815,900 |
| Aug 25, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -0.20% | 43,892,500 |
| Aug 24, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -2.36% | 39,414,400 |
| Aug 21, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.10% | 35,036,500 |
| Aug 20, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 2.10% | 34,136,800 |
| Aug 19, 2026 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -7.50% | 43,444,700 |
| Aug 18, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.18% | 43,251,045 |
| Aug 17, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.24% | 37,645,774 |
| Aug 14, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 29,771,169 |
| Aug 13, 2026 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -0.68% | 41,408,469 |
| Aug 12, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.48% | 38,856,100 |
| Aug 11, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | - | 37,518,700 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.20% | 39,501,700 |
| Aug 7, 2026 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 4.52% | 43,798,300 |
| Aug 6, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 2.10% | 47,454,000 |
| Aug 5, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 5.07% | 54,504,900 |
| Aug 4, 2026 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 5.83% | 40,499,500 |
| Aug 3, 2026 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -2.39% | 41,906,200 |
| Jul 31, 2026 | 0.87 | 0.91 | 0.87 | 0.88 | 0.88 | 4.40% | 42,198,100 |
| Jul 30, 2026 | 0.89 | 0.90 | 0.84 | 0.84 | 0.84 | -5.93% | 51,822,302 |
| Jul 29, 2026 | 0.90 | 0.91 | 0.86 | 0.89 | 0.89 | -0.56% | 47,667,900 |
| Jul 28, 2026 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -4.56% | 33,406,100 |
| Jul 27, 2026 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 3.52% | 22,267,600 |
| Jul 24, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.83% | 32,087,908 |
| Jul 23, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.59% | 47,724,392 |
| Jul 22, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -1.77% | 49,004,328 |
| Jul 21, 2026 | 0.90 | 0.96 | 0.84 | 0.96 | 0.96 | 6.91% | 34,239,000 |
| Jul 20, 2026 | 0.96 | 0.99 | 0.88 | 0.90 | 0.90 | -6.47% | 31,438,400 |
| Jul 17, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -9.27% | 41,710,100 |
| Jul 16, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -4.17% | 35,435,086 |
| Jul 15, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -2.82% | 24,895,036 |