China Universal Asset Management Company Limited - SSE Star Chip Design Thematic ETF (SHA:589290)

China · Delayed Price · Currency is CNY

0.8130

+0.0180 (2.26%)

At close: Sep 22, 2026

SHA:589290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.82	0.82	0.81	0.82	0.82	0.25%	9,121,600
Sep 22, 2026	0.81	0.83	0.81	0.81	0.81	2.26%	9,984,401
Sep 21, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	6,869,226
Sep 18, 2026	0.77	0.80	0.77	0.79	0.79	3.95%	11,437,800
Sep 17, 2026	0.76	0.77	0.76	0.76	0.76	-0.39%	9,526,300
Sep 16, 2026	0.73	0.76	0.73	0.76	0.76	3.95%	10,099,900
Sep 15, 2026	0.72	0.75	0.72	0.73	0.73	1.38%	9,430,327
Sep 14, 2026	0.73	0.73	0.71	0.72	0.72	-0.96%	7,521,706
Sep 11, 2026	0.74	0.74	0.71	0.73	0.73	-1.88%	10,677,023
Sep 10, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	7,013,909
Sep 9, 2026	0.76	0.77	0.75	0.76	0.76	-0.40%	10,385,600
Sep 8, 2026	0.77	0.78	0.75	0.76	0.76	-1.43%	11,946,900
Sep 7, 2026	0.76	0.77	0.75	0.77	0.77	1.45%	11,685,300
Sep 4, 2026	0.78	0.79	0.75	0.76	0.76	-2.32%	10,682,514
Sep 3, 2026	0.78	0.79	0.77	0.78	0.78	-0.13%	11,528,200
Sep 2, 2026	0.77	0.79	0.77	0.78	0.78	-2.02%	12,817,340
Sep 1, 2026	0.82	0.82	0.79	0.79	0.79	-2.58%	18,173,400
Aug 31, 2026	0.78	0.81	0.77	0.81	0.81	4.36%	18,549,801
Aug 28, 2026	0.79	0.81	0.78	0.78	0.78	-2.26%	10,635,603
Aug 27, 2026	0.76	0.80	0.76	0.80	0.80	5.42%	13,321,700
Aug 26, 2026	0.75	0.76	0.74	0.76	0.76	0.66%	6,107,300
Aug 25, 2026	0.74	0.76	0.73	0.75	0.75	0.80%	7,419,803
Aug 24, 2026	0.78	0.78	0.73	0.75	0.75	-4.85%	12,526,427
Aug 21, 2026	0.78	0.80	0.77	0.78	0.78	1.16%	4,896,501
Aug 20, 2026	0.79	0.80	0.77	0.78	0.78	-0.26%	3,686,204
Aug 19, 2026	0.83	0.83	0.77	0.78	0.78	-8.26%	9,017,804
Aug 18, 2026	0.86	0.86	0.83	0.85	0.85	-0.94%	7,737,400
Aug 17, 2026	0.82	0.86	0.82	0.86	0.86	4.91%	9,378,215
Aug 14, 2026	0.83	0.83	0.80	0.82	0.82	1.24%	5,232,500
Aug 13, 2026	0.82	0.84	0.80	0.81	0.81	-1.35%	9,126,102
Aug 12, 2026	0.83	0.83	0.80	0.82	0.82	1.24%	3,695,400
Aug 11, 2026	0.80	0.82	0.80	0.81	0.81	-0.25%	8,001,100
Aug 10, 2026	0.83	0.84	0.79	0.81	0.81	-2.18%	9,124,813
Aug 7, 2026	0.81	0.83	0.79	0.83	0.83	3.25%	10,159,007
Aug 6, 2026	0.78	0.81	0.77	0.80	0.80	0.88%	13,375,000
Aug 5, 2026	0.75	0.80	0.75	0.79	0.79	5.59%	15,927,901
Aug 4, 2026	0.72	0.76	0.71	0.75	0.75	5.18%	12,098,903
Aug 3, 2026	0.75	0.75	0.71	0.71	0.71	-4.80%	10,535,900
Jul 31, 2026	0.77	0.79	0.75	0.75	0.75	5.04%	12,098,606
Jul 30, 2026	0.76	0.76	0.70	0.71	0.71	-6.42%	11,855,705
Jul 29, 2026	0.77	0.77	0.72	0.76	0.76	-	9,273,405
Jul 28, 2026	0.81	0.81	0.76	0.76	0.76	-7.06%	12,065,852
Jul 27, 2026	0.82	0.83	0.79	0.82	0.82	0.37%	16,612,247
Jul 24, 2026	0.80	0.84	0.80	0.82	0.82	-0.37%	13,908,346
Jul 23, 2026	0.85	0.87	0.81	0.82	0.82	-3.75%	11,092,811
Jul 22, 2026	0.88	0.90	0.84	0.85	0.85	-1.39%	16,034,005
Jul 21, 2026	0.79	0.87	0.75	0.87	0.87	11.33%	14,965,002
Jul 20, 2026	0.81	0.82	0.75	0.78	0.78	-1.40%	14,545,104
Jul 17, 2026	0.88	0.88	0.79	0.79	0.79	-10.56%	19,582,273
Jul 16, 2026	0.92	0.94	0.87	0.88	0.88	-4.65%	16,851,909