Stock listing
Shanghai:588810 Fuguo SSE STAR Market Chip ETF Index Securities Invt Fund 股价
Follow Fuguo SSE STAR Market Chip ETF Index Securities Invt Fund into a list and get an email when it puts out news.
Share price · SSE:588810
¥0.989 CNY +0.002 (+0.2%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥0.984 – ¥1.012 CNYOct 21, 2026
- Volume
- 48.23M sharesOct 21, 2026
- 52-week range
- ¥0.962 – ¥3.587 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:588810 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.989 | +0.002 | +0.2% | ¥1.001 | ¥1.012 | ¥0.984 | 48,233,400 | |
| ¥0.987 | +0.008 | +0.8% | ¥0.973 | ¥1.003 | ¥0.962 | 53,806,600 | |
| ¥0.979 | -0.026 | -2.6% | ¥0.992 | ¥1.001 | ¥0.972 | 63,794,900 | |
| ¥1.005 | -0.002 | -0.2% | ¥1.021 | ¥1.032 | ¥0.994 | 65,047,800 | |
| ¥1.007 | -0.020 | -1.9% | ¥0.982 | ¥1.012 | ¥0.982 | 79,805,100 | |
| ¥1.027 | -0.043 | -4.0% | ¥1.059 | ¥1.072 | ¥1.027 | 48,976,094 | |
| ¥1.070 | +0.003 | +0.3% | ¥1.030 | ¥1.086 | ¥1.021 | 83,732,600 | |
| ¥1.067 | -0.025 | -2.3% | ¥1.080 | ¥1.108 | ¥1.067 | 58,713,100 | |
| ¥1.092 | -0.008 | -0.7% | ¥1.084 | ¥1.101 | ¥1.038 | 81,309,500 | |
| ¥1.100 | -0.060 | -5.2% | ¥1.159 | ¥1.159 | ¥1.090 | 72,293,500 | |
| ¥1.160 | -0.040 | -3.3% | ¥1.205 | ¥1.205 | ¥1.156 | 46,904,800 | |
| ¥1.200 | +0.013 | +1.1% | ¥1.179 | ¥1.203 | ¥1.178 | 50,867,700 | |
| ¥1.187 | -0.059 | -4.7% | ¥1.234 | ¥1.244 | ¥1.181 | 95,021,500 | |
| ¥1.246 | -0.029 | -2.3% | ¥1.265 | ¥1.271 | ¥1.243 | 57,002,700 | |
| ¥1.275 | -0.002 | -0.2% | ¥1.277 | ¥1.290 | ¥1.271 | 49,163,400 | |
| ¥1.277 | +0.006 | +0.5% | ¥1.302 | ¥1.316 | ¥1.271 | 65,987,344 | |
| ¥1.271 | +0.001 | +0.1% | ¥1.278 | ¥1.290 | ¥1.259 | 56,796,600 | |
| ¥1.270 | +0.046 | +3.8% | ¥1.250 | ¥1.287 | ¥1.243 | 86,192,900 | |
| ¥1.224 | -0.007 | -0.6% | ¥1.221 | ¥1.243 | ¥1.215 | 86,017,600 | |
| ¥1.231 | +0.058 | +4.9% | ¥1.171 | ¥1.236 | ¥1.171 | 83,622,000 | |
| ¥1.173 | +0.023 | +2.0% | ¥1.140 | ¥1.195 | ¥1.140 | 81,050,300 | |
| ¥1.150 | -0.020 | -1.7% | ¥1.150 | ¥1.162 | ¥1.136 | 64,269,200 | |
| ¥1.170 | -0.015 | -1.3% | ¥1.168 | ¥1.180 | ¥1.138 | 69,687,200 | |
| ¥1.185 | -0.009 | -0.8% | ¥1.184 | ¥1.202 | ¥1.177 | 42,926,900 | |
| ¥1.194 | -1.206 | -50.3% | ¥1.218 | ¥1.222 | ¥1.188 | 65,453,100 | |
| ¥2.400 | -0.040 | -1.6% | ¥2.439 | ¥2.465 | ¥2.393 | 29,441,800 | |
| ¥2.440 | +0.072 | +3.0% | ¥2.395 | ¥2.459 | ¥2.372 | 47,013,300 | |
| ¥2.368 | -0.068 | -2.8% | ¥2.452 | ¥2.475 | ¥2.345 | 37,588,600 | |
| ¥2.436 | -0.009 | -0.4% | ¥2.546 | ¥2.546 | ¥2.407 | 123,731,800 | |
| ¥2.445 | -0.048 | -1.9% | ¥2.454 | ¥2.475 | ¥2.423 | 26,989,600 | |
| ¥2.493 | -0.070 | -2.7% | ¥2.565 | ¥2.565 | ¥2.486 | 148,712,500 | |
| ¥2.563 | +0.047 | +1.9% | ¥2.454 | ¥2.564 | ¥2.450 | 27,935,400 | |
| ¥2.516 | -0.063 | -2.4% | ¥2.579 | ¥2.605 | ¥2.514 | 117,894,500 | |
| ¥2.579 | +0.111 | +4.5% | ¥2.480 | ¥2.584 | ¥2.476 | 37,969,300 | |
| ¥2.468 | +0.043 | +1.8% | ¥2.428 | ¥2.487 | ¥2.404 | 58,884,829 | |
| ¥2.425 | -0.016 | -0.7% | ¥2.379 | ¥2.453 | ¥2.351 | 40,248,000 | |
| ¥2.441 | -0.075 | -3.0% | ¥2.517 | ¥2.517 | ¥2.380 | 31,104,000 | |
| ¥2.516 | +0.006 | +0.2% | ¥2.497 | ¥2.558 | ¥2.493 | 30,560,900 | |
| ¥2.510 | -0.012 | -0.5% | ¥2.548 | ¥2.572 | ¥2.484 | 31,773,100 | |
| ¥2.522 | -0.210 | -7.7% | ¥2.642 | ¥2.665 | ¥2.498 | 59,714,500 | |
| ¥2.732 | +0.002 | +0.1% | ¥2.735 | ¥2.753 | ¥2.668 | 47,328,400 | |
| ¥2.730 | +0.133 | +5.1% | ¥2.597 | ¥2.730 | ¥2.596 | 61,124,100 | |
| ¥2.597 | +0.017 | +0.7% | ¥2.621 | ¥2.627 | ¥2.550 | 33,882,000 | |
| ¥2.580 | -0.031 | -1.2% | ¥2.659 | ¥2.697 | ¥2.578 | 43,345,528 | |
| ¥2.611 | +0.051 | +2.0% | ¥2.564 | ¥2.634 | ¥2.560 | 28,237,500 | |
| ¥2.560 | -0.048 | -1.8% | ¥2.585 | ¥2.629 | ¥2.533 | 30,536,200 | |
| ¥2.608 | +0.001 | 0.0% | ¥2.610 | ¥2.632 | ¥2.543 | 38,456,000 | |
| ¥2.607 | +0.081 | +3.2% | ¥2.518 | ¥2.617 | ¥2.506 | 41,678,800 | |
| ¥2.526 | +0.028 | +1.1% | ¥2.424 | ¥2.573 | ¥2.405 | 49,770,200 | |
| ¥2.498 | +0.144 | +6.1% | ¥2.357 | ¥2.535 | ¥2.357 | 62,448,468 | |
| ¥2.354 | +0.123 | +5.5% | ¥2.249 | ¥2.380 | ¥2.237 | 57,370,600 | |
| ¥2.231 | -0.167 | -7.0% | ¥2.318 | ¥2.380 | ¥2.230 | 67,128,500 | |
| ¥2.398 | +0.099 | +4.3% | ¥2.529 | ¥2.588 | ¥2.394 | 82,562,440 | |
| ¥2.299 | -0.204 | -8.2% | ¥2.429 | ¥2.483 | ¥2.271 | 58,416,100 | |
| ¥2.503 | -0.016 | -0.6% | ¥2.514 | ¥2.561 | ¥2.365 | 56,652,369 | |
| ¥2.519 | -0.204 | -7.5% | ¥2.623 | ¥2.712 | ¥2.492 | 48,979,600 | |
| ¥2.723 | +0.043 | +1.6% | ¥2.674 | ¥2.748 | ¥2.582 | 47,148,365 | |
| ¥2.680 | +0.013 | +0.5% | ¥2.586 | ¥2.749 | ¥2.586 | 87,671,900 | |
| ¥2.667 | -0.110 | -4.0% | ¥2.782 | ¥2.817 | ¥2.628 | 64,764,100 | |
| ¥2.777 | -0.091 | -3.2% | ¥2.808 | ¥2.920 | ¥2.745 | 72,956,100 | |
| ¥2.868 | +0.361 | +14.4% | ¥2.537 | ¥2.870 | ¥2.408 | 95,532,800 |
- Ticker
- Shanghai:588810
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Fuguo SSE STAR Market Chip ETF Index Securities Invt Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fuguo SSE STAR Market Chip ETF Index Securities Invt Fund.