ChinaAMC SSE STAR Artificial Intelligence ETF (SHA:589560)
China · Delayed Price · Currency is CNY 0.9700
+0.0310 (3.30%)
At close: Sep 22, 2026
SHA:589560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.82% | 19,786,400 |
| Sep 22, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 3.30% | 38,195,400 |
| Sep 21, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.97% | 3,086,200 |
| Sep 18, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 3.22% | 8,844,300 |
| Sep 17, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -0.22% | 3,711,800 |
| Sep 16, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 2.96% | 5,892,800 |
| Sep 15, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.80% | 4,640,000 |
| Sep 14, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.02% | 4,224,300 |
| Sep 11, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -1.35% | 9,807,600 |
| Sep 10, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.44% | 4,693,000 |
| Sep 9, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.09% | 3,787,900 |
| Sep 8, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.30% | 3,540,600 |
| Sep 7, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | 5,730,300 |
| Sep 4, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -1.18% | 8,887,800 |
| Sep 3, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.32% | 8,430,400 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.99% | 14,263,000 |
| Sep 1, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.24% | 5,720,900 |
| Aug 31, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 3.43% | 14,514,900 |
| Aug 28, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -1.16% | 10,496,200 |
| Aug 27, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 4.42% | 14,824,000 |
| Aug 26, 2026 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | 0.44% | 8,929,600 |
| Aug 25, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.69% | 7,269,700 |
| Aug 24, 2026 | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -4.32% | 15,793,000 |
| Aug 21, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.32% | 4,741,600 |
| Aug 20, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.48% | 8,808,000 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.82% | 12,780,500 |
| Aug 18, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.17% | 5,440,200 |
| Aug 17, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 3.64% | 7,175,000 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 0.30% | 4,029,800 |
| Aug 13, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.50% | 5,497,300 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.60% | 2,618,700 |
| Aug 11, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 3,718,500 |
| Aug 10, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.36% | 6,593,500 |
| Aug 7, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 1.70% | 5,110,600 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.20% | 5,475,400 |
| Aug 5, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 3.51% | 7,342,700 |
| Aug 4, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 4.64% | 7,796,800 |
| Aug 3, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -2.83% | 5,472,900 |
| Jul 31, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 6.48% | 11,617,100 |
| Jul 30, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -5.39% | 9,596,000 |
| Jul 29, 2026 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | -0.11% | 7,417,100 |
| Jul 28, 2026 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -4.92% | 6,455,200 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 1.32% | 9,189,400 |
| Jul 24, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 4,504,200 |
| Jul 23, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.31% | 8,375,000 |
| Jul 22, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -1.25% | 9,293,600 |
| Jul 21, 2026 | 0.98 | 1.04 | 0.94 | 1.04 | 1.04 | 7.00% | 8,337,600 |
| Jul 20, 2026 | 0.98 | 1.01 | 0.93 | 0.97 | 0.97 | 0.83% | 12,870,400 |
| Jul 17, 2026 | 1.04 | 1.05 | 0.96 | 0.96 | 0.96 | -8.19% | 13,500,000 |
| Jul 16, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.49% | 12,833,400 |