Hwabao Wp Fund Management Co Ltd-Star Composite Index Enhanced Strategy ETF (SHA:589280)

China · Delayed Price · Currency is CNY

0.9430

+0.0040 (0.43%)

At close: Sep 22, 2026

SHA:589280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.94	0.96	0.94	0.95	0.95	0.53%	7,258,500
Sep 22, 2026	0.95	0.96	0.94	0.94	0.94	0.43%	5,001,800
Sep 21, 2026	0.94	0.95	0.93	0.94	0.94	0.75%	1,834,200
Sep 18, 2026	0.92	0.94	0.92	0.93	0.93	2.42%	2,719,200
Sep 17, 2026	0.91	0.92	0.90	0.91	0.91	-	1,641,800
Sep 16, 2026	0.88	0.91	0.88	0.91	0.91	3.29%	2,834,300
Sep 15, 2026	0.87	0.90	0.87	0.88	0.88	0.80%	6,798,200
Sep 14, 2026	0.87	0.90	0.86	0.87	0.87	-0.57%	12,488,200
Sep 11, 2026	0.88	0.88	0.86	0.88	0.88	-1.46%	3,827,300
Sep 10, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	4,512,500
Sep 9, 2026	0.91	0.92	0.89	0.90	0.90	-0.88%	18,824,700
Sep 8, 2026	0.91	0.92	0.90	0.91	0.91	-1.20%	5,228,800
Sep 7, 2026	0.90	0.92	0.90	0.92	0.92	1.44%	4,146,000
Sep 4, 2026	0.93	0.93	0.89	0.90	0.90	-1.63%	15,392,300
Sep 3, 2026	0.93	0.93	0.91	0.92	0.92	0.11%	6,485,900
Sep 2, 2026	0.92	0.92	0.91	0.92	0.92	-1.08%	4,698,500
Sep 1, 2026	0.94	0.94	0.93	0.93	0.93	-1.80%	5,229,700
Aug 31, 2026	0.93	0.94	0.91	0.94	0.94	1.51%	8,051,600
Aug 28, 2026	0.94	0.95	0.93	0.93	0.93	-1.38%	3,330,200
Aug 27, 2026	0.91	0.94	0.91	0.94	0.94	3.63%	4,224,700
Aug 26, 2026	0.91	0.91	0.90	0.91	0.91	0.55%	5,069,200
Aug 25, 2026	0.90	0.91	0.88	0.91	0.91	0.11%	17,199,500
Aug 24, 2026	0.93	0.93	0.89	0.90	0.90	-2.80%	13,687,300
Aug 21, 2026	0.93	0.94	0.92	0.93	0.93	0.43%	13,239,700
Aug 20, 2026	0.93	0.94	0.92	0.93	0.93	-	15,758,600
Aug 19, 2026	0.98	0.98	0.92	0.93	0.93	-6.18%	7,662,000
Aug 18, 2026	0.99	0.99	0.97	0.99	0.99	0.41%	11,299,300
Aug 17, 2026	0.97	0.98	0.93	0.98	0.98	3.69%	5,439,500
Aug 14, 2026	0.96	0.96	0.93	0.95	0.95	0.64%	4,824,600
Aug 13, 2026	0.96	0.97	0.94	0.94	0.94	-0.84%	5,250,900
Aug 12, 2026	0.95	0.96	0.94	0.95	0.95	1.17%	5,955,000
Aug 11, 2026	0.94	0.95	0.93	0.94	0.94	-0.42%	3,552,200
Aug 10, 2026	0.95	0.95	0.93	0.94	0.94	-0.11%	4,487,000
Aug 7, 2026	0.91	0.95	0.91	0.94	0.94	2.83%	16,248,400
Aug 6, 2026	0.91	0.93	0.88	0.92	0.92	1.21%	24,049,200
Aug 5, 2026	0.87	0.92	0.87	0.91	0.91	5.34%	11,188,300
Aug 4, 2026	0.84	0.87	0.84	0.86	0.86	3.86%	14,954,400
Aug 3, 2026	0.86	0.86	0.83	0.83	0.83	-4.05%	2,797,900
Jul 31, 2026	0.87	0.91	0.86	0.86	0.86	3.47%	2,687,300
Jul 30, 2026	0.86	0.87	0.83	0.84	0.84	-3.36%	7,654,700
Jul 29, 2026	0.86	0.87	0.84	0.86	0.86	0.47%	11,241,000
Jul 28, 2026	0.89	0.90	0.85	0.86	0.86	-3.80%	2,386,300
Jul 27, 2026	0.88	0.90	0.86	0.89	0.89	2.17%	2,767,300
Jul 24, 2026	0.89	0.89	0.87	0.88	0.88	-1.57%	9,268,700
Jul 23, 2026	0.89	0.90	0.88	0.89	0.89	-0.89%	9,009,400
Jul 22, 2026	0.91	0.92	0.89	0.90	0.90	-2.18%	4,746,800
Jul 21, 2026	0.87	0.92	0.83	0.92	0.92	7.00%	4,604,700
Jul 20, 2026	0.90	0.90	0.84	0.86	0.86	-2.61%	11,913,100
Jul 17, 2026	0.95	0.95	0.87	0.88	0.88	-7.56%	19,350,700
Jul 16, 2026	0.98	0.99	0.95	0.95	0.95	-2.66%	14,277,400