ChinaAMC Star Value 50 ETF (SHA:589550)
China · Delayed Price · Currency is CNY 1.309
+0.009 (0.69%)
At close: Sep 22, 2026
SHA:589550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.69% | 2,096,200 |
| Sep 21, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.25% | 1,777,800 |
| Sep 18, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.50% | 2,080,400 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 2,059,300 |
| Sep 16, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.68% | 2,322,500 |
| Sep 15, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.24% | 2,884,200 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.95% | 4,270,600 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -1.02% | 2,277,800 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.01% | 1,193,500 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.77% | 187,300 |
| Sep 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.92% | 573,800 |
| Sep 7, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.69% | 1,461,900 |
| Sep 4, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.23% | 691,300 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.15% | 1,729,100 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 1,009,800 |
| Sep 1, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.83% | 1,447,900 |
| Aug 31, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.61% | 1,107,900 |
| Aug 28, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 1,038,400 |
| Aug 27, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.76% | 1,219,400 |
| Aug 26, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.08% | 1,074,000 |
| Aug 25, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.32% | 6,194,200 |
| Aug 24, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.86% | 2,104,900 |
| Aug 21, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.38% | 2,210,300 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 0.60% | 1,601,100 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.99% | 1,764,300 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.36% | 2,391,000 |
| Aug 17, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.15% | 1,632,400 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.07% | 1,609,900 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.52% | 1,674,200 |
| Aug 12, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.30% | 1,896,900 |
| Aug 11, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.59% | 2,104,000 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.22% | 1,742,600 |
| Aug 7, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.50% | 1,269,600 |
| Aug 6, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.68% | 982,100 |
| Aug 5, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 2.62% | 1,506,400 |
| Aug 4, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.57% | 1,361,600 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -2.22% | 2,239,900 |
| Jul 31, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | 1.40% | 2,123,800 |
| Jul 30, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.98% | 3,904,300 |
| Jul 29, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 1.62% | 2,987,000 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.00% | 1,835,000 |
| Jul 27, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 1.45% | 2,102,800 |
| Jul 24, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.57% | 4,543,000 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.33% | 4,506,000 |
| Jul 22, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.10% | 4,819,400 |
| Jul 21, 2026 | 1.31 | 1.40 | 1.29 | 1.38 | 1.38 | 6.64% | 2,349,200 |
| Jul 20, 2026 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 0.31% | 1,023,800 |
| Jul 17, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -5.07% | 3,741,800 |
| Jul 16, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -1.87% | 3,712,200 |
| Jul 15, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -1.21% | 3,733,800 |