UBS STAR Composite Price Return Index ETF (SHA:589500)
China · Delayed Price · Currency is CNY 1.610
+0.006 (0.37%)
At close: Sep 23, 2026
SHA:589500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.37% | 4,276,700 |
| Sep 22, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | 0.25% | 3,564,700 |
| Sep 21, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.38% | 4,456,700 |
| Sep 18, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 3.44% | 7,937,000 |
| Sep 17, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.32% | 4,231,400 |
| Sep 16, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.27% | 2,920,900 |
| Sep 15, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 0.94% | 4,890,500 |
| Sep 14, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | -0.20% | 2,957,600 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | -1.72% | 4,195,600 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.05% | 3,823,200 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 3,010,000 |
| Sep 8, 2026 | 1.53 | 1.56 | 1.48 | 1.54 | 1.54 | -0.84% | 3,190,800 |
| Sep 7, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | 1.44% | 3,430,300 |
| Sep 4, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -1.80% | 5,096,100 |
| Sep 3, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | - | 4,127,000 |
| Sep 2, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -1.46% | 5,756,600 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -2.11% | 4,877,800 |
| Aug 31, 2026 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 1.83% | 3,232,800 |
| Aug 28, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -1.61% | 4,110,400 |
| Aug 27, 2026 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | 3.47% | 9,305,200 |
| Aug 26, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.26% | 4,106,300 |
| Aug 25, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 0.39% | 4,223,100 |
| Aug 24, 2026 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -2.89% | 4,796,200 |
| Aug 21, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -0.19% | 5,168,300 |
| Aug 20, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | 0.13% | 5,253,700 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -7.06% | 5,014,500 |
| Aug 18, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 0.41% | 3,334,600 |
| Aug 17, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | 3.96% | 5,268,600 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | 0.98% | 5,078,400 |
| Aug 13, 2026 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -0.85% | 5,013,900 |
| Aug 12, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.17% | 2,990,300 |
| Aug 11, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -0.73% | 3,074,000 |
| Aug 10, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -0.43% | 4,636,800 |
| Aug 7, 2026 | 1.59 | 1.64 | 1.58 | 1.64 | 1.64 | 3.53% | 5,477,700 |
| Aug 6, 2026 | 1.56 | 1.61 | 1.54 | 1.59 | 1.59 | 0.96% | 8,856,600 |
| Aug 5, 2026 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | 4.81% | 6,408,500 |
| Aug 4, 2026 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 5.05% | 11,643,300 |
| Aug 3, 2026 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -3.71% | 6,088,800 |
| Jul 31, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | 4.08% | 5,354,600 |
| Jul 30, 2026 | 1.49 | 1.51 | 1.41 | 1.42 | 1.42 | -6.26% | 10,296,400 |
| Jul 29, 2026 | 1.53 | 1.54 | 1.45 | 1.52 | 1.52 | -1.49% | 11,154,500 |
| Jul 28, 2026 | 1.58 | 1.61 | 1.52 | 1.54 | 1.54 | -4.11% | 13,068,500 |
| Jul 27, 2026 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 2.42% | 3,376,900 |
| Jul 24, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | -0.70% | 6,115,400 |
| Jul 23, 2026 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -2.95% | 4,361,100 |
| Jul 22, 2026 | 1.66 | 1.69 | 1.58 | 1.63 | 1.63 | -2.16% | 6,539,900 |
| Jul 21, 2026 | 1.55 | 1.67 | 1.46 | 1.66 | 1.66 | 9.26% | 6,540,100 |
| Jul 20, 2026 | 1.62 | 1.62 | 1.48 | 1.52 | 1.52 | -2.25% | 9,242,700 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -8.19% | 10,011,800 |
| Jul 16, 2026 | 1.72 | 1.77 | 1.69 | 1.70 | 1.70 | -3.47% | 8,504,500 |