Stock listing
Shanghai:589020 Penghua SSE STAR Semiconductor Material & Equipment Thematic Index ETF 股价
Follow Penghua SSE STAR Semiconductor Material & Equipment Thematic Index ETF into a list and get an email when it puts out news.
Share price · SSE:589020
¥0.889 CNY -0.047 (-5.0%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- ¥0.889 – ¥0.942 CNYOct 22, 2026
- Volume
- 655.3M sharesOct 22, 2026
- 52-week range
- ¥0.889 – ¥3.566 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SSE:589020 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.889 | -0.047 | -5.0% | ¥0.935 | ¥0.942 | ¥0.889 | 655,258,673 | |
| ¥0.936 | -0.010 | -1.1% | ¥0.954 | ¥0.965 | ¥0.931 | 512,487,413 | |
| ¥0.946 | -0.014 | -1.5% | ¥0.945 | ¥0.975 | ¥0.933 | 652,721,473 | |
| ¥0.960 | -0.056 | -5.5% | ¥1.006 | ¥1.015 | ¥0.960 | 840,418,583 | |
| ¥1.016 | -0.008 | -0.8% | ¥1.039 | ¥1.048 | ¥1.006 | 685,565,972 | |
| ¥1.024 | +0.002 | +0.2% | ¥0.982 | ¥1.030 | ¥0.969 | 802,938,082 | |
| ¥1.022 | -0.045 | -4.2% | ¥1.057 | ¥1.073 | ¥1.020 | 607,505,442 | |
| ¥1.067 | +0.016 | +1.5% | ¥1.010 | ¥1.080 | ¥1.002 | 844,483,603 | |
| ¥1.051 | -0.005 | -0.5% | ¥1.042 | ¥1.092 | ¥1.033 | 620,887,259 | |
| ¥1.056 | -0.007 | -0.7% | ¥1.052 | ¥1.064 | ¥0.998 | 892,656,091 | |
| ¥1.063 | -0.043 | -3.9% | ¥1.110 | ¥1.118 | ¥1.053 | 550,998,805 | |
| ¥1.106 | -0.038 | -3.3% | ¥1.150 | ¥1.158 | ¥1.104 | 551,784,583 | |
| ¥1.144 | +0.005 | +0.4% | ¥1.135 | ¥1.160 | ¥1.124 | 489,381,427 | |
| ¥1.139 | -0.056 | -4.7% | ¥1.181 | ¥1.200 | ¥1.134 | 682,076,343 | |
| ¥1.195 | -0.028 | -2.3% | ¥1.214 | ¥1.226 | ¥1.194 | 451,714,001 | |
| ¥1.223 | +0.008 | +0.7% | ¥1.217 | ¥1.229 | ¥1.210 | 412,862,839 | |
| ¥1.215 | -0.017 | -1.4% | ¥1.256 | ¥1.257 | ¥1.205 | 661,973,205 | |
| ¥1.232 | -0.011 | -0.9% | ¥1.252 | ¥1.257 | ¥1.221 | 727,491,400 | |
| ¥1.243 | +0.053 | +4.5% | ¥1.216 | ¥1.257 | ¥1.200 | 842,492,149 | |
| ¥1.190 | +0.001 | +0.1% | ¥1.177 | ¥1.206 | ¥1.172 | 685,364,237 | |
| ¥1.189 | +0.067 | +6.0% | ¥1.119 | ¥1.199 | ¥1.119 | 773,126,281 | |
| ¥1.122 | +0.039 | +3.6% | ¥1.072 | ¥1.143 | ¥1.072 | 639,070,735 | |
| ¥1.083 | -0.008 | -0.7% | ¥1.071 | ¥1.098 | ¥1.062 | 377,828,700 | |
| ¥1.091 | -0.020 | -1.8% | ¥1.096 | ¥1.098 | ¥1.054 | 476,896,457 | |
| ¥1.111 | -0.001 | -0.1% | ¥1.101 | ¥1.126 | ¥1.095 | 315,303,932 | |
| ¥1.112 | -0.007 | -0.6% | ¥1.118 | ¥1.137 | ¥1.107 | 322,801,718 | |
| ¥1.119 | -0.018 | -1.6% | ¥1.137 | ¥1.150 | ¥1.113 | 496,833,087 | |
| ¥1.137 | +0.037 | +3.4% | ¥1.112 | ¥1.145 | ¥1.106 | 561,970,200 | |
| ¥1.100 | -0.038 | -3.3% | ¥1.144 | ¥1.157 | ¥1.088 | 601,531,566 | |
| ¥1.138 | -0.014 | -1.2% | ¥1.166 | ¥1.168 | ¥1.126 | 523,704,073 | |
| ¥1.152 | -0.021 | -1.8% | ¥1.148 | ¥1.173 | ¥1.142 | 532,369,936 | |
| ¥1.173 | -0.051 | -4.2% | ¥1.221 | ¥1.223 | ¥1.173 | 538,834,063 | |
| ¥1.224 | +0.005 | +0.4% | ¥1.189 | ¥1.227 | ¥1.173 | 633,718,400 | |
| ¥1.219 | -0.037 | -2.9% | ¥1.250 | ¥1.263 | ¥1.217 | 606,312,996 | |
| ¥1.256 | +0.045 | +3.7% | ¥1.219 | ¥1.258 | ¥1.200 | 702,455,346 | |
| ¥1.211 | +0.023 | +1.9% | ¥1.188 | ¥1.225 | ¥1.177 | 744,198,380 | |
| ¥1.188 | -0.035 | -2.9% | ¥1.194 | ¥1.207 | ¥1.150 | 876,415,510 | |
| ¥1.223 | -0.008 | -0.6% | ¥1.233 | ¥1.249 | ¥1.190 | 770,862,565 | |
| ¥1.231 | -0.010 | -0.8% | ¥1.235 | ¥1.258 | ¥1.216 | 668,944,200 | |
| ¥1.241 | -0.002 | -0.2% | ¥1.260 | ¥1.272 | ¥1.222 | 866,169,480 | |
| ¥1.243 | -0.103 | -7.7% | ¥1.300 | ¥1.319 | ¥1.232 | 1,097,181,334 | |
| ¥1.346 | +0.030 | +2.3% | ¥1.316 | ¥1.347 | ¥1.297 | 898,124,781 | |
| ¥1.316 | +0.074 | +6.0% | ¥1.239 | ¥1.316 | ¥1.235 | 924,978,811 | |
| ¥1.242 | +0.007 | +0.6% | ¥1.247 | ¥1.253 | ¥1.215 | 779,658,323 | |
| ¥1.235 | -0.029 | -2.3% | ¥1.285 | ¥1.289 | ¥1.229 | 1,015,581,398 | |
| ¥1.264 | +0.024 | +1.9% | ¥1.248 | ¥1.276 | ¥1.241 | 856,253,982 | |
| ¥1.240 | -1.315 | -51.5% | ¥1.254 | ¥1.281 | ¥1.225 | 950,155,594 | |
| ¥2.555 | +0.101 | +4.1% | ¥2.470 | ¥2.568 | ¥2.454 | 508,814,207 | |
| ¥2.454 | +0.077 | +3.2% | ¥2.356 | ¥2.473 | ¥2.345 | 517,763,743 | |
| ¥2.377 | +0.065 | +2.8% | ¥2.227 | ¥2.425 | ¥2.227 | 703,789,184 | |
| ¥2.312 | +0.205 | +9.7% | ¥2.108 | ¥2.350 | ¥2.108 | 787,679,371 | |
| ¥2.107 | +0.092 | +4.6% | ¥2.027 | ¥2.147 | ¥2.007 | 745,926,659 | |
| ¥2.015 | -0.224 | -10.0% | ¥2.156 | ¥2.210 | ¥2.015 | 826,225,653 | |
| ¥2.239 | +0.059 | +2.7% | ¥2.416 | ¥2.490 | ¥2.232 | 915,102,218 | |
| ¥2.180 | -0.197 | -8.3% | ¥2.330 | ¥2.348 | ¥2.151 | 673,330,490 | |
| ¥2.377 | -0.023 | -1.0% | ¥2.364 | ¥2.433 | ¥2.200 | 730,638,019 | |
| ¥2.400 | -0.155 | -6.1% | ¥2.470 | ¥2.587 | ¥2.369 | 650,341,394 | |
| ¥2.555 | +0.097 | +3.9% | ¥2.401 | ¥2.580 | ¥2.376 | 609,546,759 | |
| ¥2.458 | +0.080 | +3.4% | ¥2.294 | ¥2.528 | ¥2.294 | 634,429,334 | |
| ¥2.378 | -0.100 | -4.0% | ¥2.484 | ¥2.511 | ¥2.343 | 572,916,649 | |
| ¥2.478 | -0.127 | -4.9% | ¥2.530 | ¥2.616 | ¥2.444 | 823,751,081 |
- Ticker
- Shanghai:589020
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua SSE STAR Semiconductor Material & Equipment Thematic Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua SSE STAR Semiconductor Material & Equipment Thematic Index ETF.