Eastmoney Fund Management Corporation Ltd - Science And Technology Innovation 200 Etf Dongcai Fund (SHA:589330)

China · Delayed Price · Currency is CNY

0.9310

+0.0160 (1.75%)

At close: Sep 23, 2026

SHA:589330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.91	0.93	0.91	0.93	0.93	1.75%	3,969,600
Sep 22, 2026	0.91	0.93	0.91	0.92	0.92	0.55%	4,919,000
Sep 21, 2026	0.90	0.91	0.90	0.91	0.91	1.56%	4,231,600
Sep 18, 2026	0.88	0.90	0.88	0.90	0.90	2.99%	4,810,900
Sep 17, 2026	0.87	0.88	0.87	0.87	0.87	-0.11%	2,568,500
Sep 16, 2026	0.84	0.87	0.84	0.87	0.87	3.20%	3,415,100
Sep 15, 2026	0.84	0.86	0.84	0.84	0.84	0.24%	2,971,700
Sep 14, 2026	0.82	0.85	0.81	0.84	0.84	1.45%	3,300,500
Sep 11, 2026	0.84	0.84	0.80	0.83	0.83	-2.35%	5,416,800
Sep 10, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	1,718,200
Sep 9, 2026	0.86	0.87	0.85	0.86	0.86	-	2,248,500
Sep 8, 2026	0.86	0.87	0.85	0.86	0.86	-0.12%	2,252,700
Sep 7, 2026	0.84	0.87	0.84	0.86	0.86	2.50%	4,902,800
Sep 4, 2026	0.86	0.87	0.83	0.84	0.84	-2.10%	6,145,400
Sep 3, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	2,253,000
Sep 2, 2026	0.86	0.86	0.85	0.85	0.85	-1.50%	3,260,900
Sep 1, 2026	0.89	0.89	0.86	0.87	0.87	-2.48%	4,279,000
Aug 31, 2026	0.87	0.89	0.85	0.89	0.89	1.49%	4,756,200
Aug 28, 2026	0.88	0.90	0.87	0.88	0.88	-1.24%	4,584,700
Aug 27, 2026	0.86	0.89	0.85	0.89	0.89	3.38%	7,135,000
Aug 26, 2026	0.86	0.87	0.84	0.86	0.86	-0.35%	5,665,700
Aug 25, 2026	0.86	0.87	0.83	0.86	0.86	-	12,038,200
Aug 24, 2026	0.88	0.88	0.85	0.86	0.86	-2.60%	4,793,200
Aug 21, 2026	0.88	0.89	0.86	0.88	0.88	-0.11%	4,585,100
Aug 20, 2026	0.88	0.90	0.87	0.88	0.88	2.55%	6,598,300
Aug 19, 2026	0.93	0.93	0.86	0.86	0.86	-7.11%	10,458,100
Aug 18, 2026	0.93	0.94	0.91	0.93	0.93	-0.32%	6,397,200
Aug 17, 2026	0.89	0.93	0.89	0.93	0.93	4.02%	5,364,900
Aug 14, 2026	0.88	0.90	0.88	0.90	0.90	1.82%	5,014,600
Aug 13, 2026	0.89	0.91	0.88	0.88	0.88	-0.79%	6,557,800
Aug 12, 2026	0.87	0.89	0.87	0.89	0.89	1.49%	5,244,100
Aug 11, 2026	0.87	0.88	0.86	0.87	0.87	0.11%	7,856,200
Aug 10, 2026	0.88	0.88	0.86	0.87	0.87	-0.23%	7,467,000
Aug 7, 2026	0.83	0.87	0.83	0.87	0.87	4.67%	10,824,000
Aug 6, 2026	0.81	0.84	0.81	0.84	0.84	1.83%	8,021,300
Aug 5, 2026	0.78	0.83	0.77	0.82	0.82	5.13%	9,768,200
Aug 4, 2026	0.74	0.79	0.74	0.78	0.78	5.83%	9,889,400
Aug 3, 2026	0.75	0.76	0.74	0.74	0.74	-2.51%	7,754,900
Jul 31, 2026	0.75	0.79	0.75	0.76	0.76	4.71%	13,734,600
Jul 30, 2026	0.77	0.77	0.72	0.72	0.72	-6.11%	15,301,300
Jul 29, 2026	0.78	0.78	0.74	0.77	0.77	-0.39%	17,321,600
Jul 28, 2026	0.80	0.81	0.77	0.77	0.77	-5.04%	15,948,300
Jul 27, 2026	0.79	0.82	0.78	0.81	0.81	3.30%	8,818,100
Jul 24, 2026	0.80	0.81	0.78	0.79	0.79	-1.63%	5,088,700
Jul 23, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	4,570,500
Jul 22, 2026	0.82	0.84	0.80	0.81	0.81	-2.76%	8,858,200
Jul 21, 2026	0.77	0.85	0.72	0.83	0.83	7.62%	18,341,300
Jul 20, 2026	0.83	0.84	0.75	0.77	0.77	-6.30%	14,425,300
Jul 17, 2026	0.91	0.91	0.82	0.83	0.83	-9.43%	19,876,000
Jul 16, 2026	0.95	0.96	0.90	0.91	0.91	-4.10%	10,867,100