Axa SPDB Investment Managers Co Ltd - SSE STAR Chip Design Thematic Index ETF (SHA:589250)
China · Delayed Price · Currency is CNY 1.280
+0.032 (2.56%)
At close: Sep 22, 2026
SHA:589250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.16% | 4,959,800 |
| Sep 22, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | 2.56% | 9,403,100 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.24% | 3,361,900 |
| Sep 18, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 4.10% | 8,815,800 |
| Sep 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.42% | 3,097,300 |
| Sep 16, 2026 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 3.00% | 4,634,300 |
| Sep 15, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 1.92% | 8,467,700 |
| Sep 14, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.61% | 1,897,800 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -2.13% | 3,513,900 |
| Sep 10, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.26% | 2,328,700 |
| Sep 9, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.50% | 4,035,600 |
| Sep 8, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.07% | 4,449,800 |
| Sep 7, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.60% | 4,093,900 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 4,568,400 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.33% | 3,649,800 |
| Sep 2, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -1.69% | 3,072,100 |
| Sep 1, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -2.43% | 4,552,600 |
| Aug 31, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 3.48% | 10,293,000 |
| Aug 28, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -2.06% | 6,629,500 |
| Aug 27, 2026 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 5.79% | 12,186,100 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.76% | 4,384,700 |
| Aug 25, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | - | 5,796,800 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -4.21% | 13,886,300 |
| Aug 21, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.73% | 5,459,200 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.89% | 6,613,500 |
| Aug 19, 2026 | 1.29 | 1.30 | 1.21 | 1.24 | 1.24 | -7.07% | 9,913,900 |
| Aug 18, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 7,240,600 |
| Aug 17, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 5.02% | 8,527,300 |
| Aug 14, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 1.27% | 4,452,500 |
| Aug 13, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -1.49% | 5,507,500 |
| Aug 12, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.95% | 3,161,200 |
| Aug 11, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | - | 5,030,600 |
| Aug 10, 2026 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 6,925,200 |
| Aug 7, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 3.76% | 9,908,600 |
| Aug 6, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 1.05% | 7,659,100 |
| Aug 5, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 5.01% | 9,646,100 |
| Aug 4, 2026 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.37% | 8,255,500 |
| Aug 3, 2026 | 1.15 | 1.20 | 1.12 | 1.12 | 1.12 | -5.33% | 7,896,100 |
| Jul 31, 2026 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | 5.54% | 21,283,800 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.10 | 1.12 | 1.12 | -6.36% | 11,980,400 |
| Jul 29, 2026 | 1.18 | 1.22 | 1.14 | 1.20 | 1.20 | 0.42% | 8,959,600 |
| Jul 28, 2026 | 1.24 | 1.27 | 1.18 | 1.19 | 1.19 | -7.75% | 9,046,600 |
| Jul 27, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | 0.62% | 7,460,400 |
| Jul 24, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | -0.39% | 9,584,500 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -3.09% | 13,343,300 |
| Jul 22, 2026 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | -2.85% | 19,501,700 |
| Jul 21, 2026 | 1.24 | 1.37 | 1.16 | 1.37 | 1.37 | 13.16% | 16,433,000 |
| Jul 20, 2026 | 1.25 | 1.29 | 1.17 | 1.21 | 1.21 | -2.97% | 12,485,500 |
| Jul 17, 2026 | 1.35 | 1.39 | 1.23 | 1.25 | 1.25 | -10.24% | 12,889,600 |
| Jul 16, 2026 | 1.40 | 1.47 | 1.37 | 1.39 | 1.39 | -4.01% | 12,907,900 |