Stock listing
Shanghai:589290 China Universal SSE STAR Chip Design Thematic Index ETF 股价
Follow China Universal SSE STAR Chip Design Thematic Index ETF into a list and get an email when it puts out news.
Share price · SSE:589290
¥0.642 CNY +0.017 (+2.7%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.615 – ¥0.649 CNYOct 20, 2026
- Volume
- 10.26M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:589290 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.642 | +0.017 | +2.7% | ¥0.624 | ¥0.649 | ¥0.615 | 10,262,008 | |
| ¥0.625 | +0.001 | +0.2% | ¥0.620 | ¥0.629 | ¥0.608 | 7,628,500 | |
| ¥0.624 | 0.000 | 0.0% | ¥0.630 | ¥0.641 | ¥0.619 | 10,000,800 | |
| ¥0.624 | -0.024 | -3.7% | ¥0.642 | ¥0.642 | ¥0.615 | 13,728,827 | |
| ¥0.648 | -0.022 | -3.3% | ¥0.671 | ¥0.671 | ¥0.648 | 8,277,200 | |
| ¥0.670 | -0.006 | -0.9% | ¥0.666 | ¥0.678 | ¥0.641 | 12,887,729 | |
| ¥0.676 | -0.024 | -3.4% | ¥0.703 | ¥0.703 | ¥0.674 | 7,927,700 | |
| ¥0.700 | -0.004 | -0.6% | ¥0.712 | ¥0.712 | ¥0.669 | 9,973,900 | |
| ¥0.704 | -0.032 | -4.3% | ¥0.738 | ¥0.752 | ¥0.697 | 8,953,300 | |
| ¥0.736 | -0.028 | -3.7% | ¥0.763 | ¥0.765 | ¥0.736 | 3,789,200 | |
| ¥0.764 | +0.007 | +0.9% | ¥0.757 | ¥0.766 | ¥0.750 | 3,058,501 | |
| ¥0.757 | -0.035 | -4.4% | ¥0.785 | ¥0.790 | ¥0.754 | 5,930,305 | |
| ¥0.792 | -0.023 | -2.8% | ¥0.802 | ¥0.811 | ¥0.792 | 8,757,537 | |
| ¥0.815 | +0.002 | +0.2% | ¥0.818 | ¥0.824 | ¥0.812 | 9,121,600 | |
| ¥0.813 | +0.018 | +2.3% | ¥0.813 | ¥0.834 | ¥0.810 | 9,984,401 | |
| ¥0.795 | +0.005 | +0.6% | ¥0.794 | ¥0.803 | ¥0.788 | 6,869,226 | |
| ¥0.790 | +0.030 | +3.9% | ¥0.772 | ¥0.800 | ¥0.772 | 11,437,800 | |
| ¥0.760 | -0.003 | -0.4% | ¥0.762 | ¥0.773 | ¥0.757 | 9,526,300 | |
| ¥0.763 | +0.029 | +4.0% | ¥0.733 | ¥0.764 | ¥0.732 | 10,099,900 | |
| ¥0.734 | +0.010 | +1.4% | ¥0.723 | ¥0.747 | ¥0.716 | 9,430,327 | |
| ¥0.724 | -0.007 | -1.0% | ¥0.730 | ¥0.730 | ¥0.714 | 7,521,706 | |
| ¥0.731 | -0.014 | -1.9% | ¥0.740 | ¥0.740 | ¥0.714 | 10,677,023 | |
| ¥0.745 | -0.010 | -1.3% | ¥0.754 | ¥0.755 | ¥0.742 | 7,013,909 | |
| ¥0.755 | -0.003 | -0.4% | ¥0.762 | ¥0.773 | ¥0.750 | 10,385,600 | |
| ¥0.758 | -0.011 | -1.4% | ¥0.767 | ¥0.779 | ¥0.753 | 11,946,900 | |
| ¥0.769 | +0.011 | +1.5% | ¥0.764 | ¥0.774 | ¥0.753 | 11,685,300 | |
| ¥0.758 | -0.018 | -2.3% | ¥0.778 | ¥0.789 | ¥0.750 | 10,682,514 | |
| ¥0.776 | -0.001 | -0.1% | ¥0.783 | ¥0.786 | ¥0.766 | 11,528,200 | |
| ¥0.777 | -0.016 | -2.0% | ¥0.772 | ¥0.790 | ¥0.771 | 12,817,340 | |
| ¥0.793 | -0.021 | -2.6% | ¥0.819 | ¥0.819 | ¥0.790 | 18,173,400 | |
| ¥0.814 | +0.034 | +4.4% | ¥0.775 | ¥0.814 | ¥0.766 | 18,549,801 | |
| ¥0.780 | -0.018 | -2.3% | ¥0.791 | ¥0.808 | ¥0.780 | 10,635,603 | |
| ¥0.798 | +0.041 | +5.4% | ¥0.762 | ¥0.800 | ¥0.762 | 13,321,700 | |
| ¥0.757 | +0.005 | +0.7% | ¥0.752 | ¥0.763 | ¥0.744 | 6,107,300 | |
| ¥0.752 | +0.006 | +0.8% | ¥0.739 | ¥0.757 | ¥0.728 | 7,419,803 | |
| ¥0.746 | -0.038 | -4.8% | ¥0.784 | ¥0.784 | ¥0.731 | 12,526,427 | |
| ¥0.784 | +0.009 | +1.2% | ¥0.775 | ¥0.795 | ¥0.771 | 4,896,501 | |
| ¥0.775 | -0.002 | -0.3% | ¥0.786 | ¥0.795 | ¥0.770 | 3,686,204 | |
| ¥0.777 | -0.070 | -8.3% | ¥0.834 | ¥0.834 | ¥0.770 | 9,017,804 | |
| ¥0.847 | -0.008 | -0.9% | ¥0.855 | ¥0.856 | ¥0.830 | 7,737,400 | |
| ¥0.855 | +0.040 | +4.9% | ¥0.815 | ¥0.855 | ¥0.815 | 9,378,215 | |
| ¥0.815 | +0.010 | +1.2% | ¥0.828 | ¥0.828 | ¥0.798 | 5,232,500 | |
| ¥0.805 | -0.011 | -1.3% | ¥0.824 | ¥0.840 | ¥0.803 | 9,126,102 | |
| ¥0.816 | +0.010 | +1.2% | ¥0.826 | ¥0.826 | ¥0.802 | 3,695,400 | |
| ¥0.806 | -0.002 | -0.2% | ¥0.796 | ¥0.822 | ¥0.796 | 8,001,100 | |
| ¥0.808 | -0.018 | -2.2% | ¥0.826 | ¥0.838 | ¥0.792 | 9,124,813 | |
| ¥0.826 | +0.026 | +3.2% | ¥0.808 | ¥0.828 | ¥0.792 | 10,159,007 | |
| ¥0.800 | +0.007 | +0.9% | ¥0.777 | ¥0.808 | ¥0.768 | 13,375,000 | |
| ¥0.793 | +0.042 | +5.6% | ¥0.751 | ¥0.800 | ¥0.751 | 15,927,901 | |
| ¥0.751 | +0.037 | +5.2% | ¥0.719 | ¥0.757 | ¥0.714 | 12,098,903 | |
| ¥0.714 | -0.036 | -4.8% | ¥0.745 | ¥0.748 | ¥0.710 | 10,535,900 | |
| ¥0.750 | +0.036 | +5.0% | ¥0.773 | ¥0.790 | ¥0.749 | 12,098,606 | |
| ¥0.714 | -0.049 | -6.4% | ¥0.763 | ¥0.763 | ¥0.700 | 11,855,705 | |
| ¥0.763 | 0.000 | 0.0% | ¥0.770 | ¥0.773 | ¥0.723 | 9,273,405 | |
| ¥0.763 | -0.058 | -7.1% | ¥0.810 | ¥0.810 | ¥0.755 | 12,065,852 | |
| ¥0.821 | +0.003 | +0.4% | ¥0.819 | ¥0.825 | ¥0.787 | 16,612,247 | |
| ¥0.818 | -0.003 | -0.4% | ¥0.801 | ¥0.838 | ¥0.801 | 13,908,346 | |
| ¥0.821 | -0.032 | -3.8% | ¥0.853 | ¥0.867 | ¥0.814 | 11,092,811 | |
| ¥0.853 | -0.012 | -1.4% | ¥0.880 | ¥0.896 | ¥0.844 | 16,034,005 | |
| ¥0.865 | +0.088 | +11.3% | ¥0.788 | ¥0.869 | ¥0.745 | 14,965,002 | |
| ¥0.777 | -0.011 | -1.4% | ¥0.808 | ¥0.824 | ¥0.750 | 14,545,104 |
- Ticker
- Shanghai:589290
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
China Universal 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 China Universal SSE STAR Chip Design Thematic Index ETF.