Guotai SSE STAR Chip Design Thematic Index Fund (SHA:589260)
China · Delayed Price · Currency is CNY 1.281
+0.028 (2.23%)
At close: Sep 22, 2026
SHA:589260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.39% | 8,168,600 |
| Sep 22, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | 2.23% | 15,677,500 |
| Sep 21, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.48% | 10,865,000 |
| Sep 18, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 4.53% | 19,266,600 |
| Sep 17, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.75% | 9,093,900 |
| Sep 16, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.25% | 7,721,500 |
| Sep 15, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.05% | 4,636,700 |
| Sep 14, 2026 | 1.15 | 1.16 | 1.09 | 1.14 | 1.14 | -1.13% | 7,327,000 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -1.54% | 9,246,600 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.35% | 3,919,900 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.50% | 5,915,100 |
| Sep 8, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.24% | 8,385,000 |
| Sep 7, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 1.43% | 6,640,700 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -2.45% | 8,510,300 |
| Sep 3, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.16% | 9,759,900 |
| Sep 2, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -1.84% | 5,792,900 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.50% | 7,721,800 |
| Aug 31, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 3.73% | 13,060,500 |
| Aug 28, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -2.07% | 9,534,300 |
| Aug 27, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 5.62% | 8,429,100 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 2,678,800 |
| Aug 25, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 1.02% | 4,053,300 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -4.78% | 4,556,200 |
| Aug 21, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.73% | 3,764,000 |
| Aug 20, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.16% | 5,012,900 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.21 | 1.22 | 1.22 | -8.32% | 8,045,200 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.97% | 6,383,600 |
| Aug 17, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 5.40% | 5,908,300 |
| Aug 14, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 1.03% | 2,970,000 |
| Aug 13, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -1.48% | 5,396,100 |
| Aug 12, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 1.02% | 3,826,200 |
| Aug 11, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -0.16% | 4,189,500 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.23% | 6,928,800 |
| Aug 7, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.66% | 6,944,500 |
| Aug 6, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 1.21% | 6,331,800 |
| Aug 5, 2026 | 1.19 | 1.26 | 1.18 | 1.24 | 1.24 | 4.73% | 12,738,200 |
| Aug 4, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 5.52% | 9,132,000 |
| Aug 3, 2026 | 1.15 | 1.22 | 1.12 | 1.12 | 1.12 | -4.99% | 5,034,500 |
| Jul 31, 2026 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | 5.25% | 10,858,000 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -6.73% | 8,625,000 |
| Jul 29, 2026 | 1.20 | 1.22 | 1.14 | 1.20 | 1.20 | 0.75% | 8,695,400 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -7.36% | 8,660,600 |
| Jul 27, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 1.02% | 4,175,200 |
| Jul 24, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | -0.62% | 5,085,200 |
| Jul 23, 2026 | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -3.82% | 8,639,100 |
| Jul 22, 2026 | 1.34 | 1.41 | 1.32 | 1.34 | 1.34 | -1.18% | 11,026,700 |
| Jul 21, 2026 | 1.21 | 1.36 | 1.17 | 1.35 | 1.35 | 11.46% | 16,934,100 |
| Jul 20, 2026 | 1.25 | 1.29 | 1.17 | 1.21 | 1.21 | -1.62% | 6,810,800 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.23 | 1.23 | 1.23 | -10.13% | 10,648,100 |
| Jul 16, 2026 | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -4.92% | 7,451,900 |