Tibet Eastmoney Fund Management Corporation Limited - Star Dongcai Fund (SHA:589850)
China · Delayed Price · Currency is CNY 1.600
+0.008 (0.50%)
At close: Sep 22, 2026
SHA:589850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | 0.50% | 105,229,970 |
| Sep 21, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | 0.32% | 84,073,100 |
| Sep 18, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 2.78% | 123,376,200 |
| Sep 17, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -0.64% | 87,897,100 |
| Sep 16, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 4.16% | 140,976,200 |
| Sep 15, 2026 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 1.57% | 113,478,000 |
| Sep 14, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -1.54% | 79,008,700 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -1.32% | 117,026,800 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 61,319,300 |
| Sep 9, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 69,907,700 |
| Sep 8, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 89,283,000 |
| Sep 7, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 103,529,999 |
| Sep 4, 2026 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -1.81% | 120,238,300 |
| Sep 3, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.39% | 65,143,700 |
| Sep 2, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -1.89% | 58,820,200 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.80% | 58,687,700 |
| Aug 31, 2026 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 1.06% | 66,426,188 |
| Aug 28, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -1.72% | 70,741,000 |
| Aug 27, 2026 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 3.63% | 99,741,900 |
| Aug 26, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.75% | 75,180,200 |
| Aug 25, 2026 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | -0.06% | 74,725,000 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -2.96% | 102,489,000 |
| Aug 21, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.19% | 63,470,200 |
| Aug 20, 2026 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | -0.94% | 90,973,700 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -6.75% | 153,452,800 |
| Aug 18, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 0.35% | 69,198,488 |
| Aug 17, 2026 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | 3.95% | 90,054,400 |
| Aug 14, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.06% | 58,724,400 |
| Aug 13, 2026 | 1.68 | 1.71 | 1.65 | 1.65 | 1.65 | -1.02% | 83,238,200 |
| Aug 12, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 1.52% | 64,029,200 |
| Aug 11, 2026 | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | -1.50% | 86,324,149 |
| Aug 10, 2026 | 1.67 | 1.68 | 1.63 | 1.67 | 1.67 | - | 91,031,900 |
| Aug 7, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 2.34% | 117,658,700 |
| Aug 6, 2026 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 0.49% | 111,191,893 |
| Aug 5, 2026 | 1.54 | 1.64 | 1.54 | 1.62 | 1.62 | 4.72% | 162,656,199 |
| Aug 4, 2026 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 3.83% | 176,077,049 |
| Aug 3, 2026 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -4.92% | 180,350,000 |
| Jul 31, 2026 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | 3.09% | 220,709,932 |
| Jul 30, 2026 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -5.83% | 208,164,196 |
| Jul 29, 2026 | 1.61 | 1.64 | 1.54 | 1.61 | 1.61 | -0.74% | 164,003,316 |
| Jul 28, 2026 | 1.69 | 1.72 | 1.61 | 1.63 | 1.63 | -5.91% | 138,050,100 |
| Jul 27, 2026 | 1.71 | 1.74 | 1.65 | 1.73 | 1.73 | 1.23% | 88,518,212 |
| Jul 24, 2026 | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | -0.41% | 117,796,143 |
| Jul 23, 2026 | 1.77 | 1.79 | 1.69 | 1.71 | 1.71 | -3.00% | 139,143,700 |
| Jul 22, 2026 | 1.77 | 1.84 | 1.75 | 1.77 | 1.77 | -2.91% | 174,275,300 |
| Jul 21, 2026 | 1.66 | 1.82 | 1.59 | 1.82 | 1.82 | 10.58% | 243,254,523 |
| Jul 20, 2026 | 1.67 | 1.70 | 1.57 | 1.65 | 1.65 | - | 168,063,770 |
| Jul 17, 2026 | 1.74 | 1.76 | 1.62 | 1.65 | 1.65 | -6.80% | 172,020,000 |
| Jul 16, 2026 | 1.79 | 1.86 | 1.75 | 1.77 | 1.77 | -4.13% | 131,497,800 |
| Jul 15, 2026 | 1.94 | 1.94 | 1.82 | 1.84 | 1.84 | -4.36% | 113,891,227 |