Stock listing
Shanghai:588270 E Fund SSE Science and Technology Innovation Board 200 Index ETF 股价
Follow E Fund SSE Science and Technology Innovation Board 200 Index ETF into a list and get an email when it puts out news.
Share price · SSE:588270
¥1.46 CNY +0.05 (+3.3%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥1.40 – ¥1.47 CNYOct 20, 2026
- Volume
- 17.45M sharesOct 20, 2026
- 52-week range
- ¥1.23 – ¥2.21 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:588270 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.457 | +0.047 | +3.3% | ¥1.402 | ¥1.474 | ¥1.397 | 17,447,700 | |
| ¥1.41 | -0.014 | -1.0% | ¥1.412 | ¥1.424 | ¥1.364 | 13,772,300 | |
| ¥1.424 | -0.009 | -0.6% | ¥1.45 | ¥1.47 | ¥1.408 | 14,751,600 | |
| ¥1.433 | -0.052 | -3.5% | ¥1.426 | ¥1.47 | ¥1.42 | 16,765,000 | |
| ¥1.485 | -0.04 | -2.6% | ¥1.508 | ¥1.527 | ¥1.481 | 12,587,800 | |
| ¥1.525 | +0.002 | +0.1% | ¥1.472 | ¥1.534 | ¥1.447 | 14,369,900 | |
| ¥1.523 | -0.039 | -2.5% | ¥1.561 | ¥1.562 | ¥1.521 | 15,321,100 | |
| ¥1.562 | -0.016 | -1.0% | ¥1.57 | ¥1.579 | ¥1.486 | 16,658,600 | |
| ¥1.578 | -0.069 | -4.2% | ¥1.641 | ¥1.658 | ¥1.566 | 11,377,900 | |
| ¥1.647 | -0.019 | -1.1% | ¥1.672 | ¥1.689 | ¥1.647 | 11,707,300 | |
| ¥1.666 | +0.005 | +0.3% | ¥1.653 | ¥1.678 | ¥1.648 | 29,924,200 | |
| ¥1.661 | -0.084 | -4.8% | ¥1.74 | ¥1.743 | ¥1.647 | 21,624,700 | |
| ¥1.745 | -0.055 | -3.1% | ¥1.80 | ¥1.803 | ¥1.742 | 15,586,900 | |
| ¥1.80 | +0.035 | +2.0% | ¥1.765 | ¥1.804 | ¥1.765 | 12,373,500 | |
| ¥1.765 | +0.006 | +0.3% | ¥1.778 | ¥1.793 | ¥1.755 | 12,316,000 | |
| ¥1.759 | +0.026 | +1.5% | ¥1.738 | ¥1.759 | ¥1.738 | 21,903,700 | |
| ¥1.733 | +0.052 | +3.1% | ¥1.70 | ¥1.736 | ¥1.687 | 12,099,800 | |
| ¥1.681 | -0.001 | -0.1% | ¥1.66 | ¥1.697 | ¥1.66 | 11,172,500 | |
| ¥1.682 | +0.055 | +3.4% | ¥1.611 | ¥1.684 | ¥1.611 | 11,692,878 | |
| ¥1.627 | +0.003 | +0.2% | ¥1.618 | ¥1.653 | ¥1.617 | 11,759,200 | |
| ¥1.624 | +0.032 | +2.0% | ¥1.577 | ¥1.631 | ¥1.551 | 9,367,300 | |
| ¥1.592 | -0.048 | -2.9% | ¥1.61 | ¥1.64 | ¥1.553 | 17,894,271 | |
| ¥1.64 | -0.02 | -1.2% | ¥1.649 | ¥1.66 | ¥1.634 | 8,765,500 | |
| ¥1.66 | +0.003 | +0.2% | ¥1.656 | ¥1.687 | ¥1.647 | 7,950,600 | |
| ¥1.657 | -0.004 | -0.2% | ¥1.661 | ¥1.681 | ¥1.646 | 11,924,100 | |
| ¥1.661 | +0.043 | +2.7% | ¥1.628 | ¥1.671 | ¥1.618 | 13,610,800 | |
| ¥1.618 | -0.038 | -2.3% | ¥1.656 | ¥1.689 | ¥1.599 | 14,317,700 | |
| ¥1.656 | +0.011 | +0.7% | ¥1.671 | ¥1.671 | ¥1.632 | 10,027,700 | |
| ¥1.645 | -0.026 | -1.6% | ¥1.651 | ¥1.659 | ¥1.635 | 11,045,300 | |
| ¥1.671 | -0.034 | -2.0% | ¥1.712 | ¥1.722 | ¥1.659 | 11,210,930 | |
| ¥1.705 | +0.02 | +1.2% | ¥1.659 | ¥1.71 | ¥1.60 | 11,043,400 | |
| ¥1.685 | -0.032 | -1.9% | ¥1.717 | ¥1.735 | ¥1.685 | 12,591,800 | |
| ¥1.717 | +0.067 | +4.1% | ¥1.65 | ¥1.717 | ¥1.64 | 17,280,300 | |
| ¥1.65 | -0.005 | -0.3% | ¥1.657 | ¥1.666 | ¥1.621 | 25,344,100 | |
| ¥1.655 | -0.007 | -0.4% | ¥1.652 | ¥1.667 | ¥1.591 | 29,997,900 | |
| ¥1.662 | -0.033 | -1.9% | ¥1.695 | ¥1.708 | ¥1.622 | 38,861,800 | |
| ¥1.695 | -0.006 | -0.4% | ¥1.679 | ¥1.715 | ¥1.658 | 16,037,300 | |
| ¥1.701 | +0.041 | +2.5% | ¥1.681 | ¥1.725 | ¥1.671 | 17,352,800 | |
| ¥1.66 | -0.133 | -7.4% | ¥1.748 | ¥1.771 | ¥1.65 | 17,793,993 | |
| ¥1.793 | -0.005 | -0.3% | ¥1.799 | ¥1.804 | ¥1.759 | 14,400,900 | |
| ¥1.798 | +0.075 | +4.4% | ¥1.722 | ¥1.798 | ¥1.722 | 17,087,992 | |
| ¥1.723 | +0.027 | +1.6% | ¥1.699 | ¥1.724 | ¥1.688 | 16,529,508 | |
| ¥1.696 | -0.016 | -0.9% | ¥1.719 | ¥1.749 | ¥1.694 | 17,921,800 | |
| ¥1.712 | +0.028 | +1.7% | ¥1.676 | ¥1.723 | ¥1.676 | 22,810,500 | |
| ¥1.684 | 0.00 | 0.0% | ¥1.669 | ¥1.704 | ¥1.654 | 22,881,100 | |
| ¥1.684 | -0.006 | -0.4% | ¥1.698 | ¥1.71 | ¥1.653 | 26,688,200 | |
| ¥1.69 | +0.083 | +5.2% | ¥1.607 | ¥1.691 | ¥1.591 | 28,356,100 | |
| ¥1.607 | +0.023 | +1.5% | ¥1.563 | ¥1.625 | ¥1.555 | 17,327,700 | |
| ¥1.584 | +0.073 | +4.8% | ¥1.518 | ¥1.598 | ¥1.503 | 20,725,000 | |
| ¥1.511 | +0.091 | +6.4% | ¥1.428 | ¥1.518 | ¥1.428 | 17,985,900 | |
| ¥1.42 | -0.033 | -2.3% | ¥1.462 | ¥1.468 | ¥1.414 | 29,925,600 | |
| ¥1.453 | +0.059 | +4.2% | ¥1.466 | ¥1.518 | ¥1.452 | 22,658,200 | |
| ¥1.394 | -0.092 | -6.2% | ¥1.473 | ¥1.482 | ¥1.384 | 21,945,900 | |
| ¥1.486 | -0.001 | -0.1% | ¥1.487 | ¥1.505 | ¥1.428 | 24,966,300 | |
| ¥1.487 | -0.085 | -5.4% | ¥1.531 | ¥1.57 | ¥1.48 | 12,727,200 | |
| ¥1.572 | +0.06 | +4.0% | ¥1.51 | ¥1.576 | ¥1.496 | 17,018,300 | |
| ¥1.512 | -0.03 | -1.9% | ¥1.515 | ¥1.549 | ¥1.504 | 17,526,100 | |
| ¥1.542 | -0.02 | -1.3% | ¥1.554 | ¥1.588 | ¥1.521 | 26,791,700 | |
| ¥1.562 | -0.032 | -2.0% | ¥1.56 | ¥1.62 | ¥1.551 | 17,166,800 | |
| ¥1.594 | +0.101 | +6.8% | ¥1.502 | ¥1.596 | ¥1.384 | 27,665,800 | |
| ¥1.493 | -0.095 | -6.0% | ¥1.613 | ¥1.689 | ¥1.448 | 18,806,000 |
- Ticker
- Shanghai:588270
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
E Fund SSE Science and Technology Innovation Board 200 Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund SSE Science and Technology Innovation Board 200 Index ETF.