Ccb Principal Asset Management Co.,Ltd - Star 200 ETF (SHA:589820)
China · Delayed Price · Currency is CNY 1.297
+0.008 (0.62%)
Sep 22, 2026, 4:00 PM EDT
SHA:589820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.62% | 12,084,000 |
| Sep 21, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.50% | 11,805,100 |
| Sep 18, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 3.08% | 8,384,600 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.24% | 5,400,900 |
| Sep 16, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 3.17% | 10,073,900 |
| Sep 15, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.25% | 8,858,600 |
| Sep 14, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 1.79% | 8,748,300 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.82% | 10,990,700 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.07% | 7,379,200 |
| Sep 9, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.08% | 9,197,800 |
| Sep 8, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.16% | 9,980,400 |
| Sep 7, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.95% | 10,145,100 |
| Sep 4, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -2.38% | 7,410,200 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.50% | 9,454,000 |
| Sep 2, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.22% | 10,237,800 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -2.39% | 13,927,400 |
| Aug 31, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 1.45% | 8,168,800 |
| Aug 28, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.51% | 10,510,000 |
| Aug 27, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 3.46% | 10,738,500 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.57% | 12,005,800 |
| Aug 25, 2026 | 1.21 | 1.23 | 1.17 | 1.22 | 1.22 | 0.33% | 13,869,900 |
| Aug 24, 2026 | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | -2.72% | 12,302,900 |
| Aug 21, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.32% | 10,445,200 |
| Aug 20, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 1.88% | 16,445,600 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -7.41% | 11,618,300 |
| Aug 18, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.08% | 10,852,100 |
| Aug 17, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 4.25% | 8,940,800 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | 1.28% | 12,597,200 |
| Aug 13, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -0.56% | 12,062,200 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 1.53% | 9,901,100 |
| Aug 11, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 0.24% | 13,912,300 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 13,058,800 |
| Aug 7, 2026 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | 4.63% | 11,622,000 |
| Aug 6, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.15% | 10,343,300 |
| Aug 5, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 4.96% | 13,356,100 |
| Aug 4, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 5.42% | 11,511,500 |
| Aug 3, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -2.32% | 14,427,300 |
| Jul 31, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 4.36% | 17,757,900 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -5.49% | 11,836,000 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.36% | 10,871,900 |
| Jul 28, 2026 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | -5.11% | 7,164,700 |
| Jul 27, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 3.03% | 10,140,000 |
| Jul 24, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.94% | 12,680,900 |
| Jul 23, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -0.43% | 12,084,900 |
| Jul 22, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -1.44% | 14,983,900 |
| Jul 21, 2026 | 1.10 | 1.18 | 1.04 | 1.18 | 1.18 | 6.61% | 12,726,200 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.08 | 1.10 | 1.10 | -6.76% | 7,148,000 |
| Jul 17, 2026 | 1.29 | 1.32 | 1.17 | 1.18 | 1.18 | -9.06% | 9,780,000 |
| Jul 16, 2026 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -4.75% | 9,994,100 |
| Jul 15, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.29% | 3,209,800 |