Stock listing
Shanghai:588240 Penghua SSE Star MRKT 200 Exch Traded Open-End Idx Sec Invt FD 股价
Follow Penghua SSE Star MRKT 200 Exch Traded Open-End Idx Sec Invt FD into a list and get an email when it puts out news.
Share price · SSE:588240
¥1.37 CNY -0.06 (-3.9%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- ¥1.37 – ¥1.44 CNYOct 22, 2026
- Volume
- 38.00M sharesOct 22, 2026
- 52-week range
- ¥1.23 – ¥2.18 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SSE:588240 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.374 | -0.056 | -3.9% | ¥1.43 | ¥1.435 | ¥1.372 | 37,995,800 | |
| ¥1.43 | 0.00 | 0.0% | ¥1.444 | ¥1.459 | ¥1.421 | 36,796,900 | |
| ¥1.43 | +0.046 | +3.3% | ¥1.378 | ¥1.449 | ¥1.375 | 32,288,500 | |
| ¥1.384 | -0.016 | -1.1% | ¥1.387 | ¥1.40 | ¥1.341 | 32,022,000 | |
| ¥1.40 | -0.011 | -0.8% | ¥1.431 | ¥1.443 | ¥1.383 | 32,980,100 | |
| ¥1.411 | -0.047 | -3.2% | ¥1.444 | ¥1.444 | ¥1.396 | 39,214,800 | |
| ¥1.458 | -0.037 | -2.5% | ¥1.492 | ¥1.499 | ¥1.457 | 32,141,300 | |
| ¥1.495 | -0.004 | -0.3% | ¥1.462 | ¥1.507 | ¥1.422 | 37,389,500 | |
| ¥1.499 | -0.037 | -2.4% | ¥1.521 | ¥1.536 | ¥1.494 | 38,923,700 | |
| ¥1.536 | -0.015 | -1.0% | ¥1.575 | ¥1.575 | ¥1.464 | 42,601,800 | |
| ¥1.551 | -0.069 | -4.3% | ¥1.617 | ¥1.627 | ¥1.537 | 39,254,500 | |
| ¥1.62 | -0.017 | -1.0% | ¥1.652 | ¥1.66 | ¥1.62 | 27,803,300 | |
| ¥1.637 | +0.008 | +0.5% | ¥1.629 | ¥1.647 | ¥1.618 | 43,344,500 | |
| ¥1.629 | -0.081 | -4.7% | ¥1.71 | ¥1.71 | ¥1.618 | 31,225,900 | |
| ¥1.71 | -0.057 | -3.2% | ¥1.756 | ¥1.759 | ¥1.71 | 28,676,700 | |
| ¥1.767 | +0.034 | +2.0% | ¥1.735 | ¥1.772 | ¥1.73 | 25,033,000 | |
| ¥1.733 | +0.006 | +0.3% | ¥1.738 | ¥1.759 | ¥1.725 | 25,635,700 | |
| ¥1.727 | +0.026 | +1.5% | ¥1.713 | ¥1.73 | ¥1.706 | 16,841,500 | |
| ¥1.701 | +0.051 | +3.1% | ¥1.666 | ¥1.705 | ¥1.661 | 21,045,000 | |
| ¥1.65 | -0.001 | -0.1% | ¥1.651 | ¥1.667 | ¥1.637 | 25,736,300 | |
| ¥1.651 | +0.054 | +3.4% | ¥1.597 | ¥1.655 | ¥1.593 | 24,019,400 | |
| ¥1.597 | -0.001 | -0.1% | ¥1.613 | ¥1.627 | ¥1.59 | 26,067,000 | |
| ¥1.598 | +0.032 | +2.0% | ¥1.551 | ¥1.604 | ¥1.54 | 27,179,100 | |
| ¥1.566 | -0.045 | -2.8% | ¥1.599 | ¥1.601 | ¥1.526 | 29,563,100 | |
| ¥1.611 | -0.021 | -1.3% | ¥1.63 | ¥1.634 | ¥1.607 | 26,934,300 | |
| ¥1.632 | +0.003 | +0.2% | ¥1.64 | ¥1.659 | ¥1.621 | 30,940,400 | |
| ¥1.629 | -0.006 | -0.4% | ¥1.634 | ¥1.652 | ¥1.617 | 32,401,900 | |
| ¥1.635 | +0.047 | +3.0% | ¥1.599 | ¥1.643 | ¥1.596 | 26,452,200 | |
| ¥1.588 | -0.038 | -2.3% | ¥1.63 | ¥1.662 | ¥1.573 | 30,594,700 | |
| ¥1.626 | +0.01 | +0.6% | ¥1.632 | ¥1.643 | ¥1.604 | 43,340,500 | |
| ¥1.616 | -0.022 | -1.3% | ¥1.612 | ¥1.63 | ¥1.609 | 42,828,000 | |
| ¥1.638 | -0.039 | -2.3% | ¥1.687 | ¥1.687 | ¥1.63 | 39,644,500 | |
| ¥1.677 | +0.021 | +1.3% | ¥1.635 | ¥1.68 | ¥1.617 | 42,602,000 | |
| ¥1.656 | -0.026 | -1.5% | ¥1.682 | ¥1.707 | ¥1.654 | 33,443,100 | |
| ¥1.682 | +0.056 | +3.4% | ¥1.626 | ¥1.684 | ¥1.613 | 31,564,800 | |
| ¥1.626 | 0.00 | 0.0% | ¥1.632 | ¥1.638 | ¥1.596 | 33,727,200 | |
| ¥1.626 | +0.002 | +0.1% | ¥1.608 | ¥1.638 | ¥1.565 | 43,446,100 | |
| ¥1.624 | -0.045 | -2.7% | ¥1.673 | ¥1.677 | ¥1.593 | 43,651,100 | |
| ¥1.669 | +0.001 | +0.1% | ¥1.659 | ¥1.684 | ¥1.632 | 41,948,500 | |
| ¥1.668 | +0.039 | +2.4% | ¥1.65 | ¥1.692 | ¥1.641 | 25,786,500 | |
| ¥1.629 | -0.13 | -7.4% | ¥1.738 | ¥1.738 | ¥1.62 | 46,063,800 | |
| ¥1.759 | -0.008 | -0.5% | ¥1.766 | ¥1.773 | ¥1.73 | 38,937,000 | |
| ¥1.767 | +0.073 | +4.3% | ¥1.692 | ¥1.767 | ¥1.685 | 29,457,300 | |
| ¥1.694 | +0.024 | +1.4% | ¥1.672 | ¥1.697 | ¥1.658 | 38,211,100 | |
| ¥1.67 | -0.01 | -0.6% | ¥1.705 | ¥1.723 | ¥1.667 | 35,287,600 | |
| ¥1.68 | +0.022 | +1.3% | ¥1.674 | ¥1.70 | ¥1.656 | 29,611,300 | |
| ¥1.658 | +0.003 | +0.2% | ¥1.653 | ¥1.676 | ¥1.628 | 30,659,400 | |
| ¥1.655 | -0.004 | -0.2% | ¥1.655 | ¥1.67 | ¥1.625 | 39,540,200 | |
| ¥1.659 | +0.074 | +4.7% | ¥1.58 | ¥1.659 | ¥1.564 | 44,261,000 | |
| ¥1.585 | +0.033 | +2.1% | ¥1.536 | ¥1.598 | ¥1.529 | 39,529,000 | |
| ¥1.552 | +0.07 | +4.7% | ¥1.474 | ¥1.564 | ¥1.47 | 39,628,800 | |
| ¥1.482 | +0.082 | +5.9% | ¥1.413 | ¥1.489 | ¥1.407 | 34,603,800 | |
| ¥1.40 | -0.031 | -2.2% | ¥1.412 | ¥1.444 | ¥1.389 | 25,925,400 | |
| ¥1.431 | +0.057 | +4.1% | ¥1.443 | ¥1.491 | ¥1.431 | 30,670,700 | |
| ¥1.374 | -0.084 | -5.8% | ¥1.441 | ¥1.458 | ¥1.363 | 27,551,300 | |
| ¥1.458 | -0.005 | -0.3% | ¥1.456 | ¥1.478 | ¥1.404 | 27,225,500 | |
| ¥1.463 | -0.076 | -4.9% | ¥1.505 | ¥1.545 | ¥1.453 | 24,051,100 | |
| ¥1.539 | +0.052 | +3.5% | ¥1.487 | ¥1.54 | ¥1.47 | 19,722,800 | |
| ¥1.487 | -0.027 | -1.8% | ¥1.50 | ¥1.525 | ¥1.48 | 25,099,700 | |
| ¥1.514 | -0.026 | -1.7% | ¥1.555 | ¥1.561 | ¥1.497 | 27,125,600 | |
| ¥1.54 | -0.035 | -2.2% | ¥1.567 | ¥1.597 | ¥1.526 | 30,349,200 |
- Ticker
- Shanghai:588240
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
Penghua SSE Star MRKT 200 Exch Traded Open-End Idx Sec Invt FD on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua SSE Star MRKT 200 Exch Traded Open-End Idx Sec Invt FD.