Stock listing
Shanghai:589170 Penghua SSE STAR Chip Design Thematic Index ETF 股价
Follow Penghua SSE STAR Chip Design Thematic Index ETF into a list and get an email when it puts out news.
Share price · SSE:589170
¥0.89 CNY +0.01 (+1.1%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥0.88 – ¥0.906 CNYOct 21, 2026
- Volume
- 6.66M sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:589170 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.89 | +0.01 | +1.1% | ¥0.88 | ¥0.906 | ¥0.88 | 6,663,300 | |
| ¥0.88 | +0.028 | +3.3% | ¥0.842 | ¥0.888 | ¥0.841 | 6,447,200 | |
| ¥0.852 | -0.005 | -0.6% | ¥0.841 | ¥0.86 | ¥0.831 | 3,808,800 | |
| ¥0.857 | +0.003 | +0.4% | ¥0.866 | ¥0.897 | ¥0.848 | 6,913,100 | |
| ¥0.854 | -0.037 | -4.2% | ¥0.846 | ¥0.865 | ¥0.84 | 6,576,700 | |
| ¥0.891 | -0.024 | -2.6% | ¥0.914 | ¥0.916 | ¥0.887 | 3,421,600 | |
| ¥0.915 | -0.008 | -0.9% | ¥0.891 | ¥0.927 | ¥0.877 | 6,184,300 | |
| ¥0.923 | -0.031 | -3.2% | ¥0.943 | ¥0.954 | ¥0.922 | 4,306,200 | |
| ¥0.954 | -0.006 | -0.6% | ¥0.952 | ¥0.962 | ¥0.913 | 6,068,600 | |
| ¥0.96 | -0.049 | -4.9% | ¥1.04 | ¥1.04 | ¥0.953 | 6,733,900 | |
| ¥1.009 | -0.034 | -3.3% | ¥1.05 | ¥1.05 | ¥1.007 | 4,230,900 | |
| ¥1.043 | +0.008 | +0.8% | ¥1.035 | ¥1.047 | ¥1.023 | 2,843,000 | |
| ¥1.035 | -0.051 | -4.7% | ¥1.074 | ¥1.08 | ¥1.03 | 3,120,100 | |
| ¥1.086 | -0.027 | -2.4% | ¥1.101 | ¥1.111 | ¥1.082 | 5,092,200 | |
| ¥1.113 | +0.002 | +0.2% | ¥1.112 | ¥1.125 | ¥1.108 | 3,557,500 | |
| ¥1.111 | +0.025 | +2.3% | ¥1.119 | ¥1.141 | ¥1.105 | 17,085,500 | |
| ¥1.086 | +0.006 | +0.6% | ¥1.089 | ¥1.096 | ¥1.077 | 6,851,000 | |
| ¥1.08 | +0.043 | +4.1% | ¥1.067 | ¥1.093 | ¥1.054 | 7,943,000 | |
| ¥1.037 | -0.006 | -0.6% | ¥1.039 | ¥1.055 | ¥1.032 | 5,254,700 | |
| ¥1.043 | +0.041 | +4.1% | ¥1.002 | ¥1.045 | ¥1.001 | 8,559,800 | |
| ¥1.002 | +0.011 | +1.1% | ¥0.991 | ¥1.019 | ¥0.978 | 4,902,700 | |
| ¥0.991 | -0.007 | -0.7% | ¥0.991 | ¥0.998 | ¥0.975 | 2,148,300 | |
| ¥0.998 | -0.021 | -2.1% | ¥1.015 | ¥1.015 | ¥0.975 | 6,766,600 | |
| ¥1.019 | -0.015 | -1.5% | ¥1.028 | ¥1.031 | ¥1.011 | 3,357,800 | |
| ¥1.034 | -0.004 | -0.4% | ¥1.042 | ¥1.057 | ¥1.025 | 3,672,700 | |
| ¥1.038 | -0.011 | -1.0% | ¥1.049 | ¥1.063 | ¥1.03 | 3,772,700 | |
| ¥1.049 | +0.015 | +1.5% | ¥1.057 | ¥1.057 | ¥1.029 | 4,549,800 | |
| ¥1.034 | -0.025 | -2.4% | ¥1.068 | ¥1.077 | ¥1.025 | 6,900,300 | |
| ¥1.059 | -0.007 | -0.7% | ¥1.074 | ¥1.08 | ¥1.047 | 4,062,300 | |
| ¥1.066 | -0.016 | -1.5% | ¥1.076 | ¥1.076 | ¥1.054 | 4,763,000 | |
| ¥1.082 | -0.025 | -2.3% | ¥1.104 | ¥1.108 | ¥1.078 | 6,219,900 | |
| ¥1.107 | +0.039 | +3.7% | ¥1.043 | ¥1.107 | ¥1.043 | 7,972,100 | |
| ¥1.068 | -0.025 | -2.3% | ¥1.09 | ¥1.104 | ¥1.066 | 8,954,600 | |
| ¥1.093 | +0.059 | +5.7% | ¥1.053 | ¥1.093 | ¥1.043 | 14,791,000 | |
| ¥1.034 | +0.007 | +0.7% | ¥1.032 | ¥1.043 | ¥1.016 | 3,766,800 | |
| ¥1.027 | +0.008 | +0.8% | ¥0.999 | ¥1.033 | ¥0.995 | 5,720,100 | |
| ¥1.019 | -0.05 | -4.7% | ¥1.064 | ¥1.083 | ¥0.999 | 7,169,800 | |
| ¥1.069 | +0.008 | +0.8% | ¥1.061 | ¥1.085 | ¥1.054 | 3,392,100 | |
| ¥1.061 | -0.001 | -0.1% | ¥1.098 | ¥1.098 | ¥1.05 | 4,830,400 | |
| ¥1.062 | -0.094 | -8.1% | ¥1.116 | ¥1.129 | ¥1.051 | 12,293,200 | |
| ¥1.156 | -0.007 | -0.6% | ¥1.16 | ¥1.168 | ¥1.133 | 6,701,700 | |
| ¥1.163 | +0.056 | +5.1% | ¥1.106 | ¥1.163 | ¥1.106 | 11,150,400 | |
| ¥1.107 | +0.014 | +1.3% | ¥1.113 | ¥1.12 | ¥1.088 | 4,394,900 | |
| ¥1.093 | -0.016 | -1.4% | ¥1.118 | ¥1.141 | ¥1.093 | 7,448,700 | |
| ¥1.109 | +0.009 | +0.8% | ¥1.115 | ¥1.12 | ¥1.09 | 4,421,800 | |
| ¥1.10 | 0.00 | 0.0% | ¥1.081 | ¥1.119 | ¥1.081 | 4,798,700 | |
| ¥1.10 | -0.024 | -2.1% | ¥1.125 | ¥1.129 | ¥1.08 | 6,940,300 | |
| ¥1.124 | +0.038 | +3.5% | ¥1.078 | ¥1.127 | ¥1.077 | 8,304,250 | |
| ¥1.086 | +0.014 | +1.3% | ¥1.055 | ¥1.099 | ¥1.046 | 8,238,900 | |
| ¥1.072 | +0.05 | +4.9% | ¥1.026 | ¥1.089 | ¥1.026 | 11,963,700 | |
| ¥1.022 | +0.051 | +5.3% | ¥0.979 | ¥1.032 | ¥0.975 | 10,272,500 | |
| ¥0.971 | -0.051 | -5.0% | ¥1.003 | ¥1.019 | ¥0.968 | 9,903,100 | |
| ¥1.022 | +0.05 | +5.1% | ¥1.046 | ¥1.077 | ¥1.022 | 12,742,900 | |
| ¥0.972 | -0.068 | -6.5% | ¥1.04 | ¥1.04 | ¥0.954 | 10,684,600 | |
| ¥1.04 | +0.003 | +0.3% | ¥1.036 | ¥1.058 | ¥0.986 | 10,287,700 | |
| ¥1.037 | -0.079 | -7.1% | ¥1.074 | ¥1.104 | ¥1.028 | 7,297,700 | |
| ¥1.116 | +0.009 | +0.8% | ¥1.109 | ¥1.126 | ¥1.065 | 4,508,300 | |
| ¥1.107 | -0.009 | -0.8% | ¥1.10 | ¥1.135 | ¥1.096 | 6,631,400 | |
| ¥1.116 | -0.039 | -3.4% | ¥1.155 | ¥1.175 | ¥1.101 | 10,272,100 | |
| ¥1.155 | -0.012 | -1.0% | ¥1.149 | ¥1.213 | ¥1.108 | 13,496,000 | |
| ¥1.167 | +0.11 | +10.4% | ¥1.071 | ¥1.168 | ¥1.01 | 17,444,500 |
- Ticker
- Shanghai:589170
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua SSE STAR Chip Design 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 Chip Design Thematic Index ETF.