China Southern Fund Management - SSE STAR Artificial Intelligence ETF (SHA:589230)

China · Delayed Price · Currency is CNY

0.8830

+0.0270 (3.15%)

At close: Sep 22, 2026

SHA:589230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.88	0.89	0.88	0.88	0.88	-0.68%	10,711,600
Sep 22, 2026	0.89	0.90	0.88	0.88	0.88	3.15%	20,264,400
Sep 21, 2026	0.85	0.86	0.85	0.86	0.86	1.06%	18,183,500
Sep 18, 2026	0.83	0.86	0.83	0.85	0.85	3.29%	20,256,300
Sep 17, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	15,022,300
Sep 16, 2026	0.80	0.83	0.80	0.83	0.83	3.25%	14,428,300
Sep 15, 2026	0.80	0.81	0.79	0.80	0.80	1.01%	17,378,400
Sep 14, 2026	0.79	0.80	0.78	0.79	0.79	-0.75%	16,645,500
Sep 11, 2026	0.81	0.81	0.78	0.80	0.80	-1.48%	25,627,700
Sep 10, 2026	0.84	0.84	0.81	0.81	0.81	-1.46%	20,395,600
Sep 9, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	21,320,500
Sep 8, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	24,420,900
Sep 7, 2026	0.84	0.88	0.83	0.84	0.84	0.72%	15,632,600
Sep 4, 2026	0.85	0.86	0.83	0.84	0.84	-1.53%	25,241,500
Sep 3, 2026	0.86	0.86	0.84	0.85	0.85	-0.12%	21,039,600
Sep 2, 2026	0.85	0.87	0.84	0.85	0.85	-1.96%	20,176,600
Sep 1, 2026	0.88	0.88	0.86	0.87	0.87	-1.48%	16,958,100
Aug 31, 2026	0.83	0.88	0.83	0.88	0.88	3.53%	21,230,500
Aug 28, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	18,981,200
Aug 27, 2026	0.82	0.86	0.82	0.86	0.86	4.50%	18,076,200
Aug 26, 2026	0.82	0.83	0.81	0.82	0.82	0.74%	14,531,300
Aug 25, 2026	0.80	0.82	0.80	0.82	0.82	1.49%	20,890,100
Aug 24, 2026	0.84	0.84	0.79	0.80	0.80	-4.40%	34,194,100
Aug 21, 2026	0.84	0.85	0.83	0.84	0.84	-0.24%	17,475,000
Aug 20, 2026	0.86	0.87	0.84	0.84	0.84	-1.29%	21,145,400
Aug 19, 2026	0.90	0.92	0.85	0.85	0.85	-7.27%	27,160,900
Aug 18, 2026	0.93	0.93	0.91	0.92	0.92	-1.07%	24,978,600
Aug 17, 2026	0.90	0.93	0.89	0.93	0.93	4.02%	21,286,000
Aug 14, 2026	0.90	0.91	0.88	0.90	0.90	-0.11%	15,555,900
Aug 13, 2026	0.92	0.93	0.89	0.90	0.90	-1.43%	19,338,900
Aug 12, 2026	0.92	0.92	0.89	0.91	0.91	0.89%	11,630,900
Aug 11, 2026	0.89	0.91	0.89	0.90	0.90	-0.33%	13,036,700
Aug 10, 2026	0.93	0.93	0.89	0.90	0.90	-2.27%	19,087,800
Aug 7, 2026	0.90	0.93	0.89	0.93	0.93	1.98%	25,929,700
Aug 6, 2026	0.90	0.92	0.89	0.91	0.91	-0.33%	10,717,600
Aug 5, 2026	0.89	0.92	0.88	0.91	0.91	3.41%	17,358,800
Aug 4, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	17,271,500
Aug 3, 2026	0.85	0.87	0.84	0.84	0.84	-3.23%	14,430,900
Jul 31, 2026	0.86	0.89	0.85	0.87	0.87	6.63%	15,424,700
Jul 30, 2026	0.86	0.87	0.81	0.81	0.81	-5.24%	20,084,500
Jul 29, 2026	0.86	0.87	0.83	0.86	0.86	-0.35%	18,039,100
Jul 28, 2026	0.89	0.90	0.85	0.86	0.86	-4.75%	17,702,900
Jul 27, 2026	0.89	0.91	0.88	0.91	0.91	2.26%	8,938,900
Jul 24, 2026	0.90	0.91	0.88	0.89	0.89	-1.23%	16,125,500
Jul 23, 2026	0.93	0.93	0.89	0.90	0.90	-3.24%	21,005,300
Jul 22, 2026	0.92	0.96	0.92	0.93	0.93	-1.07%	44,449,800
Jul 21, 2026	0.88	0.94	0.85	0.94	0.94	5.88%	27,001,800
Jul 20, 2026	0.88	0.90	0.84	0.88	0.88	1.49%	27,214,600
Jul 17, 2026	0.96	0.96	0.87	0.87	0.87	-8.51%	55,490,000
Jul 16, 2026	0.98	0.99	0.94	0.95	0.95	-2.86%	48,607,300