Huatai-Pinebridge Fund Management Co., Ltd - Star All ETF (SHA:589990)
China · Delayed Price · Currency is CNY 1.660
+0.009 (0.55%)
At close: Sep 22, 2026
SHA:589990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 3,947,400 |
| Sep 22, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | 0.55% | 2,801,900 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.67% | 4,659,200 |
| Sep 18, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.82% | 2,064,700 |
| Sep 17, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.13% | 2,054,600 |
| Sep 16, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 3.50% | 2,672,900 |
| Sep 15, 2026 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 0.85% | 2,287,500 |
| Sep 14, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.33% | 2,262,500 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | -1.41% | 3,105,800 |
| Sep 10, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -1.08% | 1,833,400 |
| Sep 9, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -0.51% | 1,898,500 |
| Sep 8, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -1.00% | 2,389,200 |
| Sep 7, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 1.72% | 3,237,100 |
| Sep 4, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -2.00% | 3,279,300 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -0.25% | 3,132,800 |
| Sep 2, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.53% | 4,652,600 |
| Sep 1, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -2.22% | 2,726,000 |
| Aug 31, 2026 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | 1.46% | 3,324,500 |
| Aug 28, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -1.38% | 2,043,500 |
| Aug 27, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.41% | 3,432,700 |
| Aug 26, 2026 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 0.75% | 2,386,300 |
| Aug 25, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | -0.12% | 3,282,200 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -2.91% | 4,850,500 |
| Aug 21, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.12% | 3,293,200 |
| Aug 20, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.36% | 3,995,800 |
| Aug 19, 2026 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -6.69% | 7,910,700 |
| Aug 18, 2026 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 0.11% | 2,693,800 |
| Aug 17, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 3.71% | 6,110,700 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 0.53% | 5,082,600 |
| Aug 13, 2026 | 1.71 | 1.75 | 1.69 | 1.69 | 1.69 | -1.00% | 9,700,100 |
| Aug 12, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.43% | 7,278,900 |
| Aug 11, 2026 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -1.00% | 5,339,600 |
| Aug 10, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -0.06% | 6,410,500 |
| Aug 7, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 3.28% | 8,337,400 |
| Aug 6, 2026 | 1.62 | 1.67 | 1.58 | 1.65 | 1.65 | 1.29% | 5,575,400 |
| Aug 5, 2026 | 1.58 | 1.64 | 1.56 | 1.63 | 1.63 | 4.29% | 12,110,500 |
| Aug 4, 2026 | 1.52 | 1.57 | 1.50 | 1.56 | 1.56 | 4.00% | 15,254,300 |
| Aug 3, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -3.29% | 6,141,300 |
| Jul 31, 2026 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | 3.75% | 12,000,000 |
| Jul 30, 2026 | 1.56 | 1.58 | 1.48 | 1.50 | 1.50 | -5.44% | 8,648,800 |
| Jul 29, 2026 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | - | 15,428,000 |
| Jul 28, 2026 | 1.65 | 1.67 | 1.57 | 1.58 | 1.58 | -5.16% | 16,703,700 |
| Jul 27, 2026 | 1.64 | 1.67 | 1.60 | 1.67 | 1.67 | 2.84% | 13,481,100 |
| Jul 24, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -0.86% | 7,566,900 |
| Jul 23, 2026 | 1.67 | 1.69 | 1.61 | 1.64 | 1.64 | -2.04% | 5,717,400 |
| Jul 22, 2026 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -2.40% | 5,475,500 |
| Jul 21, 2026 | 1.59 | 1.71 | 1.50 | 1.71 | 1.71 | 9.06% | 13,848,800 |
| Jul 20, 2026 | 1.63 | 1.66 | 1.53 | 1.57 | 1.57 | -2.91% | 9,825,700 |
| Jul 17, 2026 | 1.75 | 1.76 | 1.60 | 1.62 | 1.62 | -7.56% | 6,500,000 |
| Jul 16, 2026 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | -3.05% | 5,930,500 |