First Seafront Fund Management Co. Ltd - SSE Science & Technology Innovation 100 ETF (SHA:589270)
China · Delayed Price · Currency is CNY 1.144
+0.002 (0.18%)
At close: Sep 23, 2026
SHA:589270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 225,200 |
| Sep 22, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.44% | 402,600 |
| Sep 21, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.35% | 609,900 |
| Sep 18, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 3.00% | 1,108,300 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 614,900 |
| Sep 16, 2026 | 1.04 | 1.11 | 1.04 | 1.10 | 1.10 | 3.29% | 1,618,500 |
| Sep 15, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.85% | 981,000 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.38% | 717,100 |
| Sep 11, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -1.94% | 942,400 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.01% | 371,500 |
| Sep 9, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.64% | 199,500 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.05% | 744,700 |
| Sep 7, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 3.79% | 1,340,600 |
| Sep 4, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.99% | 2,769,200 |
| Sep 3, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 0.27% | 2,121,600 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.52% | 489,400 |
| Sep 1, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -2.79% | 1,530,400 |
| Aug 31, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 3,406,200 |
| Aug 28, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.57% | 2,322,800 |
| Aug 27, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 3.15% | 2,978,000 |
| Aug 26, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,995,200 |
| Aug 25, 2026 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | -2.37% | 2,191,600 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | -1.21% | 2,811,300 |
| Aug 21, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.35% | 2,368,300 |
| Aug 20, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.21% | 3,039,900 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -7.21% | 3,505,600 |
| Aug 18, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 1.41% | 2,822,400 |
| Aug 17, 2026 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 3.35% | 2,808,800 |
| Aug 14, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 1.31% | 3,362,100 |
| Aug 13, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 0.09% | 4,915,900 |
| Aug 12, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.59% | 2,116,700 |
| Aug 11, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.79% | 3,289,400 |
| Aug 10, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.53% | 3,298,100 |
| Aug 7, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.42% | 2,455,700 |
| Aug 6, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 1.69% | 2,679,500 |
| Aug 5, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 5.33% | 3,334,900 |
| Aug 4, 2026 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 4.65% | 3,833,100 |
| Aug 3, 2026 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -3.39% | 5,910,100 |
| Jul 31, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | 4.70% | 3,131,800 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -5.99% | 2,018,300 |
| Jul 29, 2026 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | 0.10% | 1,951,700 |
| Jul 28, 2026 | 1.08 | 1.10 | 1.01 | 1.02 | 1.02 | -5.48% | 2,429,600 |
| Jul 27, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.26% | 3,271,500 |
| Jul 24, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -1.88% | 2,104,700 |
| Jul 23, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -3.45% | 1,511,100 |
| Jul 22, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | -0.18% | 5,834,800 |
| Jul 21, 2026 | 1.02 | 1.11 | 0.95 | 1.10 | 1.10 | 4.95% | 8,463,400 |
| Jul 20, 2026 | 1.09 | 1.10 | 0.99 | 1.05 | 1.05 | -0.19% | 5,994,400 |
| Jul 17, 2026 | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | -8.92% | 3,640,500 |
| Jul 16, 2026 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -4.23% | 2,591,400 |