Xingyin Fund Management Co.,Ltd. - Star Composite Fund (SHA:589580)
China · Delayed Price · Currency is CNY 1.571
+0.008 (0.51%)
At close: Sep 22, 2026
SHA:589580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | 0.51% | 365,700 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.58% | 337,400 |
| Sep 18, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 3.12% | 521,400 |
| Sep 17, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.20% | 29,000 |
| Sep 16, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 3.14% | 285,100 |
| Sep 15, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 1.24% | 39,400 |
| Sep 14, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.28% | 351,000 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -1.96% | 372,500 |
| Sep 10, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -0.80% | 752,800 |
| Sep 9, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.60% | 5,079,900 |
| Sep 8, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.92% | 6,181,400 |
| Sep 7, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 1.75% | 1,583,500 |
| Sep 4, 2026 | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | -2.30% | 910,400 |
| Sep 3, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | - | 1,102,000 |
| Sep 2, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.61% | 214,000 |
| Sep 1, 2026 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | -1.96% | 169,800 |
| Aug 31, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 1.22% | 310,200 |
| Aug 28, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.89% | 111,000 |
| Aug 27, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.74% | 73,400 |
| Aug 26, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.79% | 55,600 |
| Aug 25, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.07% | 419,900 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -2.94% | 539,400 |
| Aug 21, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.32% | 553,800 |
| Aug 20, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.45% | 4,537,000 |
| Aug 19, 2026 | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -6.73% | 470,400 |
| Aug 18, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 0.54% | 449,700 |
| Aug 17, 2026 | 1.63 | 1.72 | 1.60 | 1.67 | 1.67 | 3.79% | 4,134,100 |
| Aug 14, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 0.94% | 1,855,600 |
| Aug 13, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 1,623,600 |
| Aug 12, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.88% | 859,900 |
| Aug 11, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.93% | 186,900 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.19% | 305,100 |
| Aug 7, 2026 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | 3.07% | 611,200 |
| Aug 6, 2026 | 1.53 | 1.57 | 1.50 | 1.56 | 1.56 | 1.17% | 906,400 |
| Aug 5, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 5.18% | 5,097,700 |
| Aug 4, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 4.49% | 2,201,700 |
| Aug 3, 2026 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -3.64% | 2,576,200 |
| Jul 31, 2026 | 1.49 | 1.55 | 1.46 | 1.46 | 1.46 | 3.41% | 1,616,100 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -5.25% | 2,087,300 |
| Jul 29, 2026 | 1.48 | 1.51 | 1.44 | 1.49 | 1.49 | -0.07% | 1,598,900 |
| Jul 28, 2026 | 1.53 | 1.57 | 1.47 | 1.49 | 1.49 | -5.04% | 5,002,000 |
| Jul 27, 2026 | 1.54 | 1.86 | 1.52 | 1.57 | 1.57 | 1.03% | 12,573,500 |
| Jul 24, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 353,400 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -2.38% | 272,200 |
| Jul 22, 2026 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | -1.11% | 742,000 |
| Jul 21, 2026 | 1.53 | 1.62 | 1.45 | 1.62 | 1.62 | 6.59% | 434,100 |
| Jul 20, 2026 | 1.57 | 1.59 | 1.48 | 1.52 | 1.52 | -2.51% | 831,900 |
| Jul 17, 2026 | 1.67 | 1.67 | 1.54 | 1.56 | 1.56 | -7.93% | 853,200 |
| Jul 16, 2026 | 1.71 | 1.76 | 1.68 | 1.69 | 1.69 | -2.37% | 454,200 |
| Jul 15, 2026 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -3.51% | 316,300 |