Fullgoal SSE STAR Artificial Intelligence ETF (SHA:589380)
China · Delayed Price · Currency is CNY 1.446
-0.014 (-0.96%)
At close: Sep 23, 2026
SHA:589380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | 3.55% | 11,494,100 |
| Sep 21, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.86% | 5,369,000 |
| Sep 18, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 3.48% | 8,872,700 |
| Sep 17, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.44% | 6,386,400 |
| Sep 16, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.12% | 2,509,800 |
| Sep 15, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.08% | 6,255,200 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.91% | 3,620,100 |
| Sep 11, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -1.57% | 5,065,700 |
| Sep 10, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.48% | 3,684,200 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.17% | 6,782,500 |
| Sep 8, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.30% | 5,895,000 |
| Sep 7, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.94% | 15,421,500 |
| Sep 4, 2026 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -1.50% | 7,684,100 |
| Sep 3, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.21% | 1,837,200 |
| Sep 2, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -2.03% | 11,650,700 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.58% | 8,587,400 |
| Aug 31, 2026 | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | 3.71% | 9,356,700 |
| Aug 28, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.20% | 2,321,200 |
| Aug 27, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.42% | 3,011,900 |
| Aug 26, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 1,874,300 |
| Aug 25, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.58% | 1,751,800 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -4.54% | 4,296,800 |
| Aug 21, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.22% | 2,514,400 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.35% | 2,724,100 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -7.05% | 5,274,800 |
| Aug 18, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 2,170,800 |
| Aug 17, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.06% | 4,174,800 |
| Aug 14, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | 0.14% | 1,354,300 |
| Aug 13, 2026 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -1.67% | 5,090,900 |
| Aug 12, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | 0.81% | 1,142,400 |
| Aug 11, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | 0.07% | 2,510,000 |
| Aug 10, 2026 | 1.53 | 1.56 | 1.47 | 1.49 | 1.49 | -2.43% | 2,952,100 |
| Aug 7, 2026 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 1.67% | 3,071,300 |
| Aug 6, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | -0.27% | 3,319,900 |
| Aug 5, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 3.51% | 3,083,800 |
| Aug 4, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 4.68% | 3,746,300 |
| Aug 3, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -2.94% | 3,544,600 |
| Jul 31, 2026 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | 6.72% | 7,853,500 |
| Jul 30, 2026 | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -5.43% | 6,118,900 |
| Jul 29, 2026 | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | -0.21% | 3,482,000 |
| Jul 28, 2026 | 1.47 | 1.50 | 1.41 | 1.42 | 1.42 | -5.14% | 4,148,600 |
| Jul 27, 2026 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 2.25% | 5,375,100 |
| Jul 24, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | -0.88% | 2,394,300 |
| Jul 23, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -3.21% | 3,408,800 |
| Jul 22, 2026 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -1.86% | 8,166,300 |
| Jul 21, 2026 | 1.47 | 1.56 | 1.40 | 1.56 | 1.56 | 7.69% | 5,063,000 |
| Jul 20, 2026 | 1.46 | 1.48 | 1.39 | 1.44 | 1.44 | 0.70% | 5,061,300 |
| Jul 17, 2026 | 1.55 | 1.57 | 1.43 | 1.43 | 1.43 | -8.66% | 15,389,600 |
| Jul 16, 2026 | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | -3.15% | 4,164,700 |
| Jul 15, 2026 | 1.68 | 1.70 | 1.61 | 1.62 | 1.62 | -3.34% | 2,754,500 |