CCB Principal Asset Management Co Ltd - CCB STAR COMPOSITE INDEX ETF (SHA:589880)
China · Delayed Price · Currency is CNY 1.559
+0.001 (0.06%)
At close: Sep 23, 2026
SHA:589880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | 0.39% | 21,547,463 |
| Sep 21, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.26% | 23,671,974 |
| Sep 18, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 3.41% | 31,673,000 |
| Sep 17, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.40% | 14,216,400 |
| Sep 16, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.58% | 21,920,500 |
| Sep 15, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.97% | 12,142,000 |
| Sep 14, 2026 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | -0.21% | 33,544,000 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.64% | 20,194,800 |
| Sep 10, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.21% | 13,401,058 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -0.87% | 17,281,600 |
| Sep 8, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.80% | 18,639,034 |
| Sep 7, 2026 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 1.82% | 13,328,934 |
| Sep 4, 2026 | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -2.25% | 18,786,100 |
| Sep 3, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | 0.07% | 11,847,900 |
| Sep 2, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.43% | 15,626,000 |
| Sep 1, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -2.10% | 25,929,300 |
| Aug 31, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 1.36% | 16,774,100 |
| Aug 28, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.28% | 17,236,800 |
| Aug 27, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 3.64% | 15,148,961 |
| Aug 26, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.13% | 15,477,500 |
| Aug 25, 2026 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 0.33% | 23,522,200 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -3.09% | 23,060,900 |
| Aug 21, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.19% | 27,690,458 |
| Aug 20, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | - | 20,356,700 |
| Aug 19, 2026 | 1.66 | 1.67 | 1.55 | 1.56 | 1.56 | -7.05% | 25,343,616 |
| Aug 18, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.54% | 29,788,200 |
| Aug 17, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 4.00% | 41,347,217 |
| Aug 14, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.76% | 13,470,800 |
| Aug 13, 2026 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -0.75% | 14,794,400 |
| Aug 12, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.14% | 4,082,300 |
| Aug 11, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -1.00% | 23,732,700 |
| Aug 10, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.13% | 26,400,500 |
| Aug 7, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 3.17% | 31,815,752 |
| Aug 6, 2026 | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | 1.24% | 34,782,252 |
| Aug 5, 2026 | 1.46 | 1.54 | 1.46 | 1.53 | 1.53 | 4.44% | 30,057,400 |
| Aug 4, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 4.95% | 30,054,200 |
| Aug 3, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -3.39% | 42,616,005 |
| Jul 31, 2026 | 1.50 | 1.51 | 1.44 | 1.44 | 1.44 | 2.63% | 31,114,334 |
| Jul 30, 2026 | 1.46 | 1.48 | 1.38 | 1.41 | 1.41 | -5.00% | 38,115,805 |
| Jul 29, 2026 | 1.51 | 1.51 | 1.43 | 1.48 | 1.48 | 0.07% | 29,977,216 |
| Jul 28, 2026 | 1.55 | 1.58 | 1.48 | 1.48 | 1.48 | -5.85% | 11,296,216 |
| Jul 27, 2026 | 1.55 | 1.58 | 1.50 | 1.57 | 1.57 | 1.88% | 18,536,316 |
| Jul 24, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.22% | 38,325,957 |
| Jul 23, 2026 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -2.44% | 23,420,158 |
| Jul 22, 2026 | 1.60 | 1.66 | 1.60 | 1.60 | 1.60 | -1.90% | 21,098,100 |
| Jul 21, 2026 | 1.51 | 1.63 | 1.44 | 1.63 | 1.63 | 8.08% | 16,099,158 |
| Jul 20, 2026 | 1.57 | 1.59 | 1.47 | 1.51 | 1.51 | -1.95% | 25,108,416 |
| Jul 17, 2026 | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -8.33% | 22,013,552 |
| Jul 16, 2026 | 1.72 | 1.75 | 1.66 | 1.68 | 1.68 | -3.50% | 22,899,273 |
| Jul 15, 2026 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -2.74% | 21,428,405 |