E Fund STAR Composite Index ETF (SHA:589800)
China · Delayed Price · Currency is CNY 1.591
+0.004 (0.25%)
At close: Sep 22, 2026
SHA:589800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | 0.25% | 31,207,567 |
| Sep 21, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | 0.44% | 40,179,758 |
| Sep 18, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 3.40% | 64,976,800 |
| Sep 17, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -0.46% | 41,319,992 |
| Sep 16, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 3.72% | 44,858,107 |
| Sep 15, 2026 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 0.75% | 36,397,739 |
| Sep 14, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | -0.41% | 33,806,623 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -1.21% | 64,045,100 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 28,257,300 |
| Sep 9, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.46% | 36,647,869 |
| Sep 8, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.17% | 58,787,517 |
| Sep 7, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 1.38% | 43,719,494 |
| Sep 4, 2026 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | -1.88% | 50,631,563 |
| Sep 3, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 49,362,563 |
| Sep 2, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | -1.21% | 39,249,100 |
| Sep 1, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -2.61% | 46,490,300 |
| Aug 31, 2026 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 2.16% | 45,172,700 |
| Aug 28, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -1.75% | 45,407,239 |
| Aug 27, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 3.62% | 79,465,502 |
| Aug 26, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 44,878,400 |
| Aug 25, 2026 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | 0.07% | 52,694,295 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -3.40% | 85,568,292 |
| Aug 21, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 0.13% | 45,388,400 |
| Aug 20, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | - | 69,766,556 |
| Aug 19, 2026 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | -6.76% | 61,153,058 |
| Aug 18, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 0.24% | 98,608,290 |
| Aug 17, 2026 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | 3.86% | 30,452,821 |
| Aug 14, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | 0.80% | 40,981,074 |
| Aug 13, 2026 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | -0.73% | 55,404,668 |
| Aug 12, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 36,870,055 |
| Aug 11, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | -0.86% | 82,960,900 |
| Aug 10, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.43% | 51,099,700 |
| Aug 7, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.42% | 54,610,099 |
| Aug 6, 2026 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | 1.22% | 48,511,339 |
| Aug 5, 2026 | 1.49 | 1.57 | 1.49 | 1.56 | 1.56 | 4.84% | 72,010,240 |
| Aug 4, 2026 | 1.44 | 1.50 | 1.43 | 1.49 | 1.49 | 4.71% | 71,815,747 |
| Aug 3, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -3.72% | 69,188,155 |
| Jul 31, 2026 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | 4.09% | 77,147,701 |
| Jul 30, 2026 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -5.96% | 154,158,522 |
| Jul 29, 2026 | 1.50 | 1.53 | 1.45 | 1.51 | 1.51 | 0.13% | 76,848,749 |
| Jul 28, 2026 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -6.05% | 49,585,246 |
| Jul 27, 2026 | 1.55 | 1.61 | 1.53 | 1.60 | 1.60 | 2.69% | 67,202,850 |
| Jul 24, 2026 | 1.56 | 1.60 | 1.54 | 1.56 | 1.56 | -0.89% | 78,287,953 |
| Jul 23, 2026 | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -2.29% | 49,566,400 |
| Jul 22, 2026 | 1.62 | 1.68 | 1.60 | 1.61 | 1.61 | -2.48% | 78,369,872 |
| Jul 21, 2026 | 1.53 | 1.66 | 1.45 | 1.65 | 1.65 | 8.46% | 75,616,690 |
| Jul 20, 2026 | 1.59 | 1.61 | 1.47 | 1.53 | 1.53 | -1.93% | 223,122,527 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.54 | 1.56 | 1.56 | -7.93% | 127,430,727 |
| Jul 16, 2026 | 1.70 | 1.77 | 1.68 | 1.69 | 1.69 | -3.65% | 69,604,349 |
| Jul 15, 2026 | 1.83 | 1.84 | 1.74 | 1.75 | 1.75 | -3.68% | 88,723,958 |