Maxwealth Fund Management Co. Ltd - SSE Star Chip Design Thematic Index ETF (SHA:589420)

China · Delayed Price · Currency is CNY

0.7870

+0.0020 (0.25%)

At close: Sep 23, 2026

SHA:589420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.79	0.79	0.78	0.79	0.79	0.25%	15,804,016
Sep 22, 2026	0.80	0.81	0.77	0.79	0.79	2.08%	22,347,300
Sep 21, 2026	0.78	0.79	0.76	0.77	0.77	0.52%	13,457,710
Sep 18, 2026	0.74	0.77	0.73	0.77	0.77	4.65%	31,151,809
Sep 17, 2026	0.73	0.74	0.73	0.73	0.73	-0.81%	9,133,704
Sep 16, 2026	0.71	0.74	0.71	0.74	0.74	4.24%	14,295,500
Sep 15, 2026	0.70	0.72	0.70	0.71	0.71	1.14%	14,192,509
Sep 14, 2026	0.70	0.70	0.69	0.70	0.70	-1.13%	10,457,617
Sep 11, 2026	0.71	0.71	0.69	0.71	0.71	-1.67%	16,268,902
Sep 10, 2026	0.73	0.73	0.72	0.72	0.72	-1.24%	10,438,702
Sep 9, 2026	0.73	0.75	0.72	0.73	0.73	-0.41%	12,828,479
Sep 8, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	11,501,304
Sep 7, 2026	0.73	0.75	0.73	0.74	0.74	1.23%	14,967,105
Sep 4, 2026	0.75	0.76	0.72	0.73	0.73	-2.27%	11,263,200
Sep 3, 2026	0.76	0.76	0.74	0.75	0.75	-0.27%	12,518,005
Sep 2, 2026	0.75	0.76	0.74	0.75	0.75	-1.96%	9,657,404
Sep 1, 2026	0.79	0.79	0.76	0.77	0.77	-2.05%	13,857,400
Aug 31, 2026	0.74	0.78	0.74	0.78	0.78	3.17%	17,021,003
Aug 28, 2026	0.77	0.78	0.76	0.76	0.76	-2.19%	16,358,205
Aug 27, 2026	0.73	0.78	0.73	0.78	0.78	6.16%	27,110,904
Aug 26, 2026	0.74	0.74	0.72	0.73	0.73	0.41%	9,014,704
Aug 25, 2026	0.70	0.73	0.70	0.73	0.73	0.83%	16,173,400
Aug 24, 2026	0.76	0.76	0.71	0.72	0.72	-4.50%	14,854,400
Aug 21, 2026	0.75	0.77	0.75	0.76	0.76	0.67%	11,087,239
Aug 20, 2026	0.77	0.77	0.74	0.75	0.75	0.13%	13,716,803
Aug 19, 2026	0.81	0.81	0.74	0.75	0.75	-8.55%	26,373,700
Aug 18, 2026	0.83	0.83	0.80	0.82	0.82	-0.73%	10,177,002
Aug 17, 2026	0.79	0.83	0.79	0.83	0.83	4.96%	18,158,111
Aug 14, 2026	0.79	0.79	0.77	0.79	0.79	1.42%	16,361,718
Aug 13, 2026	0.79	0.81	0.77	0.78	0.78	-1.40%	14,960,708
Aug 12, 2026	0.79	0.79	0.77	0.79	0.79	1.16%	21,639,408
Aug 11, 2026	0.77	0.79	0.77	0.78	0.78	-0.64%	16,534,005
Aug 10, 2026	0.81	0.81	0.76	0.78	0.78	-1.76%	20,133,011
Aug 7, 2026	0.77	0.80	0.76	0.80	0.80	3.78%	16,768,495
Aug 6, 2026	0.76	0.78	0.74	0.77	0.77	0.39%	17,396,608
Aug 5, 2026	0.74	0.77	0.72	0.76	0.76	5.96%	21,972,136
Aug 4, 2026	0.69	0.73	0.69	0.72	0.72	4.49%	14,908,828
Aug 3, 2026	0.71	0.72	0.69	0.69	0.69	-5.87%	30,097,417
Jul 31, 2026	0.74	0.76	0.73	0.73	0.73	6.70%	21,586,239
Jul 30, 2026	0.72	0.73	0.68	0.69	0.69	-6.53%	14,305,402
Jul 29, 2026	0.73	0.75	0.70	0.74	0.74	-	9,977,602
Jul 28, 2026	0.76	0.78	0.73	0.74	0.74	-7.20%	10,399,702
Jul 27, 2026	0.78	0.80	0.76	0.79	0.79	0.25%	12,917,318
Jul 24, 2026	0.77	0.81	0.77	0.79	0.79	-0.63%	10,030,602
Jul 23, 2026	0.83	0.84	0.78	0.80	0.80	-3.64%	15,758,003
Jul 22, 2026	0.83	0.87	0.80	0.83	0.83	-1.43%	25,808,922
Jul 21, 2026	0.76	0.86	0.72	0.84	0.84	11.75%	25,521,353
Jul 20, 2026	0.77	0.80	0.72	0.75	0.75	-1.83%	11,809,252
Jul 17, 2026	0.82	0.85	0.76	0.76	0.76	-9.92%	27,576,233
Jul 16, 2026	0.89	0.90	0.84	0.85	0.85	-5.36%	22,639,435