Stock listing
Shanghai:589220 Guotai SSE Science and Technology Innovation Board 200 IndexETF 股价
Follow Guotai SSE Science and Technology Innovation Board 200 IndexETF into a list and get an email when it puts out news.
Share price · SSE:589220
¥0.874 CNY +0.025 (+2.9%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.836 – ¥0.885 CNYOct 20, 2026
- Volume
- 48.16M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:589220 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.874 | +0.025 | +2.9% | ¥0.846 | ¥0.885 | ¥0.836 | 48,162,690 | |
| ¥0.849 | -0.003 | -0.4% | ¥0.847 | ¥0.856 | ¥0.819 | 42,278,540 | |
| ¥0.852 | -0.010 | -1.2% | ¥0.868 | ¥0.884 | ¥0.845 | 38,184,500 | |
| ¥0.862 | -0.031 | -3.5% | ¥0.880 | ¥0.880 | ¥0.855 | 35,369,000 | |
| ¥0.893 | -0.020 | -2.2% | ¥0.914 | ¥0.916 | ¥0.890 | 38,078,700 | |
| ¥0.913 | -0.004 | -0.4% | ¥0.901 | ¥0.922 | ¥0.870 | 38,474,900 | |
| ¥0.917 | -0.022 | -2.3% | ¥0.939 | ¥0.939 | ¥0.914 | 27,868,700 | |
| ¥0.939 | -0.010 | -1.1% | ¥0.940 | ¥0.949 | ¥0.894 | 58,609,700 | |
| ¥0.949 | -0.043 | -4.3% | ¥0.989 | ¥0.997 | ¥0.940 | 42,925,400 | |
| ¥0.992 | -0.009 | -0.9% | ¥1.006 | ¥1.014 | ¥0.991 | 31,506,400 | |
| ¥1.001 | +0.005 | +0.5% | ¥0.996 | ¥1.008 | ¥0.988 | 27,415,700 | |
| ¥0.996 | -0.052 | -5.0% | ¥1.048 | ¥1.048 | ¥0.989 | 37,563,300 | |
| ¥1.048 | -0.033 | -3.1% | ¥1.068 | ¥1.081 | ¥1.047 | 17,249,200 | |
| ¥1.081 | +0.023 | +2.2% | ¥1.058 | ¥1.083 | ¥1.058 | 37,687,425 | |
| ¥1.058 | +0.006 | +0.6% | ¥1.062 | ¥1.074 | ¥1.054 | 34,129,193 | |
| ¥1.052 | +0.012 | +1.2% | ¥1.052 | ¥1.055 | ¥1.043 | 22,871,300 | |
| ¥1.040 | +0.033 | +3.3% | ¥1.018 | ¥1.042 | ¥1.016 | 34,845,759 | |
| ¥1.007 | -0.001 | -0.1% | ¥1.004 | ¥1.018 | ¥1.004 | 35,852,200 | |
| ¥1.008 | +0.032 | +3.3% | ¥0.977 | ¥1.012 | ¥0.973 | 57,126,200 | |
| ¥0.976 | 0.000 | 0.0% | ¥0.960 | ¥0.993 | ¥0.951 | 34,995,500 | |
| ¥0.976 | +0.017 | +1.8% | ¥0.956 | ¥0.979 | ¥0.941 | 42,117,600 | |
| ¥0.959 | -0.027 | -2.7% | ¥0.978 | ¥0.978 | ¥0.933 | 66,026,000 | |
| ¥0.986 | -0.011 | -1.1% | ¥0.993 | ¥0.998 | ¥0.983 | 40,913,900 | |
| ¥0.997 | 0.000 | 0.0% | ¥0.994 | ¥1.015 | ¥0.991 | 37,695,200 | |
| ¥0.997 | -0.001 | -0.1% | ¥0.998 | ¥1.011 | ¥0.990 | 39,314,900 | |
| ¥0.998 | +0.027 | +2.8% | ¥0.973 | ¥1.004 | ¥0.973 | 35,141,500 | |
| ¥0.971 | -0.025 | -2.5% | ¥0.998 | ¥1.015 | ¥0.963 | 51,449,100 | |
| ¥0.996 | +0.006 | +0.6% | ¥0.993 | ¥1.003 | ¥0.981 | 48,791,500 | |
| ¥0.990 | -0.013 | -1.3% | ¥1.000 | ¥1.000 | ¥0.983 | 38,700,400 | |
| ¥1.003 | -0.021 | -2.1% | ¥1.026 | ¥1.026 | ¥0.996 | 36,441,400 | |
| ¥1.024 | +0.012 | +1.2% | ¥1.002 | ¥1.028 | ¥0.989 | 41,398,793 | |
| ¥1.012 | -0.017 | -1.7% | ¥1.024 | ¥1.043 | ¥1.011 | 38,859,100 | |
| ¥1.029 | +0.036 | +3.6% | ¥0.993 | ¥1.029 | ¥0.986 | 43,523,800 | |
| ¥0.993 | 0.000 | 0.0% | ¥0.993 | ¥1.003 | ¥0.975 | 39,815,900 | |
| ¥0.993 | -0.002 | -0.2% | ¥0.991 | ¥1.000 | ¥0.958 | 43,892,500 | |
| ¥0.995 | -0.024 | -2.4% | ¥1.015 | ¥1.026 | ¥0.976 | 39,414,400 | |
| ¥1.019 | -0.001 | -0.1% | ¥1.015 | ¥1.031 | ¥0.998 | 35,036,500 | |
| ¥1.020 | +0.021 | +2.1% | ¥1.008 | ¥1.035 | ¥1.004 | 34,136,800 | |
| ¥0.999 | -0.081 | -7.5% | ¥1.060 | ¥1.064 | ¥0.992 | 43,444,700 | |
| ¥1.080 | -0.002 | -0.2% | ¥1.084 | ¥1.086 | ¥1.058 | 43,251,045 | |
| ¥1.082 | +0.044 | +4.2% | ¥1.039 | ¥1.084 | ¥1.037 | 37,645,774 | |
| ¥1.038 | +0.015 | +1.5% | ¥1.018 | ¥1.040 | ¥1.015 | 29,771,169 | |
| ¥1.023 | -0.007 | -0.7% | ¥1.034 | ¥1.055 | ¥1.022 | 41,408,469 | |
| ¥1.030 | +0.015 | +1.5% | ¥1.014 | ¥1.038 | ¥1.012 | 38,856,100 | |
| ¥1.015 | 0.000 | 0.0% | ¥1.013 | ¥1.025 | ¥0.985 | 37,518,700 | |
| ¥1.015 | -0.002 | -0.2% | ¥1.018 | ¥1.022 | ¥0.996 | 39,501,700 | |
| ¥1.017 | +0.044 | +4.5% | ¥0.969 | ¥1.017 | ¥0.956 | 43,798,300 | |
| ¥0.973 | +0.020 | +2.1% | ¥0.952 | ¥0.980 | ¥0.940 | 47,454,000 | |
| ¥0.953 | +0.046 | +5.1% | ¥0.904 | ¥0.959 | ¥0.904 | 54,504,900 | |
| ¥0.907 | +0.050 | +5.8% | ¥0.861 | ¥0.915 | ¥0.860 | 40,499,500 | |
| ¥0.857 | -0.021 | -2.4% | ¥0.873 | ¥0.888 | ¥0.853 | 41,906,200 | |
| ¥0.878 | +0.037 | +4.4% | ¥0.872 | ¥0.914 | ¥0.872 | 42,198,100 | |
| ¥0.841 | -0.053 | -5.9% | ¥0.892 | ¥0.895 | ¥0.835 | 51,822,302 | |
| ¥0.894 | -0.005 | -0.6% | ¥0.895 | ¥0.908 | ¥0.861 | 47,667,900 | |
| ¥0.899 | -0.043 | -4.6% | ¥0.927 | ¥0.947 | ¥0.892 | 33,406,100 | |
| ¥0.942 | +0.032 | +3.5% | ¥0.910 | ¥0.943 | ¥0.895 | 22,267,600 | |
| ¥0.910 | -0.017 | -1.8% | ¥0.919 | ¥0.934 | ¥0.905 | 32,087,908 | |
| ¥0.927 | -0.015 | -1.6% | ¥0.940 | ¥0.953 | ¥0.918 | 47,724,392 | |
| ¥0.942 | -0.017 | -1.8% | ¥0.959 | ¥0.976 | ¥0.935 | 49,004,328 | |
| ¥0.959 | +0.062 | +6.9% | ¥0.901 | ¥0.959 | ¥0.836 | 34,239,000 | |
| ¥0.897 | -0.062 | -6.5% | ¥0.960 | ¥0.992 | ¥0.875 | 31,438,400 |
- Ticker
- Shanghai:589220
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
Guotai SSE Science and Technology Innovation Board 200 IndexETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Guotai SSE Science and Technology Innovation Board 200 IndexETF.