Stock listing
Shanghai:589330 Eastmoney SSE Science and Technology Innovation Board 200 Index ETF 股价
Follow Eastmoney SSE Science and Technology Innovation Board 200 Index ETF into a list and get an email when it puts out news.
Share price · SSE:589330
¥0.755 CNY -0.001 (-0.1%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥0.750 – ¥0.772 CNYOct 21, 2026
- Volume
- 4.36M sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:589330 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.755 | -0.001 | -0.1% | ¥0.762 | ¥0.772 | ¥0.750 | 4,362,700 | |
| ¥0.756 | +0.023 | +3.1% | ¥0.728 | ¥0.764 | ¥0.721 | 7,410,000 | |
| ¥0.733 | -0.006 | -0.8% | ¥0.731 | ¥0.738 | ¥0.707 | 6,247,300 | |
| ¥0.739 | -0.005 | -0.7% | ¥0.755 | ¥0.762 | ¥0.728 | 6,125,800 | |
| ¥0.744 | -0.029 | -3.8% | ¥0.745 | ¥0.762 | ¥0.738 | 5,968,600 | |
| ¥0.773 | -0.021 | -2.6% | ¥0.786 | ¥0.793 | ¥0.768 | 4,033,700 | |
| ¥0.794 | +0.001 | +0.1% | ¥0.787 | ¥0.800 | ¥0.758 | 17,760,500 | |
| ¥0.793 | -0.020 | -2.5% | ¥0.807 | ¥0.812 | ¥0.790 | 3,071,300 | |
| ¥0.813 | -0.006 | -0.7% | ¥0.816 | ¥0.819 | ¥0.772 | 6,098,600 | |
| ¥0.819 | -0.039 | -4.5% | ¥0.857 | ¥0.862 | ¥0.816 | 11,957,600 | |
| ¥0.858 | -0.009 | -1.0% | ¥0.868 | ¥0.875 | ¥0.856 | 1,928,100 | |
| ¥0.867 | +0.004 | +0.5% | ¥0.858 | ¥0.870 | ¥0.851 | 4,387,900 | |
| ¥0.863 | -0.041 | -4.5% | ¥0.904 | ¥0.904 | ¥0.854 | 5,462,600 | |
| ¥0.904 | -0.027 | -2.9% | ¥0.929 | ¥0.929 | ¥0.903 | 4,056,100 | |
| ¥0.931 | +0.016 | +1.7% | ¥0.913 | ¥0.932 | ¥0.910 | 3,969,600 | |
| ¥0.915 | +0.005 | +0.5% | ¥0.914 | ¥0.926 | ¥0.910 | 4,919,000 | |
| ¥0.910 | +0.014 | +1.6% | ¥0.899 | ¥0.913 | ¥0.899 | 4,231,600 | |
| ¥0.896 | +0.026 | +3.0% | ¥0.876 | ¥0.900 | ¥0.876 | 4,810,900 | |
| ¥0.870 | -0.001 | -0.1% | ¥0.868 | ¥0.879 | ¥0.866 | 2,568,500 | |
| ¥0.871 | +0.027 | +3.2% | ¥0.844 | ¥0.873 | ¥0.839 | 3,415,100 | |
| ¥0.844 | +0.002 | +0.2% | ¥0.835 | ¥0.858 | ¥0.835 | 2,971,700 | |
| ¥0.842 | +0.012 | +1.4% | ¥0.822 | ¥0.847 | ¥0.813 | 3,300,500 | |
| ¥0.830 | -0.020 | -2.4% | ¥0.842 | ¥0.842 | ¥0.804 | 5,416,800 | |
| ¥0.850 | -0.010 | -1.2% | ¥0.857 | ¥0.863 | ¥0.847 | 1,718,200 | |
| ¥0.860 | 0.000 | 0.0% | ¥0.860 | ¥0.874 | ¥0.854 | 2,248,500 | |
| ¥0.860 | -0.001 | -0.1% | ¥0.861 | ¥0.871 | ¥0.853 | 2,252,700 | |
| ¥0.861 | +0.021 | +2.5% | ¥0.840 | ¥0.865 | ¥0.840 | 4,902,800 | |
| ¥0.840 | -0.018 | -2.1% | ¥0.860 | ¥0.874 | ¥0.832 | 6,145,400 | |
| ¥0.858 | +0.005 | +0.6% | ¥0.854 | ¥0.863 | ¥0.845 | 2,253,000 | |
| ¥0.853 | -0.013 | -1.5% | ¥0.861 | ¥0.861 | ¥0.849 | 3,260,900 | |
| ¥0.866 | -0.022 | -2.5% | ¥0.886 | ¥0.886 | ¥0.858 | 4,279,000 | |
| ¥0.888 | +0.013 | +1.5% | ¥0.867 | ¥0.888 | ¥0.853 | 4,756,200 | |
| ¥0.875 | -0.011 | -1.2% | ¥0.884 | ¥0.900 | ¥0.873 | 4,584,700 | |
| ¥0.886 | +0.029 | +3.4% | ¥0.856 | ¥0.887 | ¥0.851 | 7,135,000 | |
| ¥0.857 | -0.003 | -0.3% | ¥0.856 | ¥0.867 | ¥0.841 | 5,665,700 | |
| ¥0.860 | 0.000 | 0.0% | ¥0.855 | ¥0.868 | ¥0.834 | 12,038,200 | |
| ¥0.860 | -0.023 | -2.6% | ¥0.880 | ¥0.884 | ¥0.845 | 4,793,200 | |
| ¥0.883 | -0.001 | -0.1% | ¥0.875 | ¥0.888 | ¥0.861 | 4,585,100 | |
| ¥0.884 | +0.022 | +2.6% | ¥0.876 | ¥0.895 | ¥0.870 | 6,598,300 | |
| ¥0.862 | -0.066 | -7.1% | ¥0.927 | ¥0.927 | ¥0.860 | 10,458,100 | |
| ¥0.928 | -0.003 | -0.3% | ¥0.930 | ¥0.937 | ¥0.912 | 6,397,200 | |
| ¥0.931 | +0.036 | +4.0% | ¥0.894 | ¥0.932 | ¥0.891 | 5,364,900 | |
| ¥0.895 | +0.016 | +1.8% | ¥0.884 | ¥0.895 | ¥0.876 | 5,014,600 | |
| ¥0.879 | -0.007 | -0.8% | ¥0.890 | ¥0.907 | ¥0.878 | 6,557,800 | |
| ¥0.886 | +0.013 | +1.5% | ¥0.873 | ¥0.893 | ¥0.873 | 5,244,100 | |
| ¥0.873 | +0.001 | +0.1% | ¥0.865 | ¥0.883 | ¥0.858 | 7,856,200 | |
| ¥0.872 | -0.002 | -0.2% | ¥0.877 | ¥0.881 | ¥0.856 | 7,467,000 | |
| ¥0.874 | +0.039 | +4.7% | ¥0.832 | ¥0.874 | ¥0.825 | 10,824,000 | |
| ¥0.835 | +0.015 | +1.8% | ¥0.811 | ¥0.844 | ¥0.805 | 8,021,300 | |
| ¥0.820 | +0.040 | +5.1% | ¥0.779 | ¥0.825 | ¥0.767 | 9,768,200 | |
| ¥0.780 | +0.043 | +5.8% | ¥0.743 | ¥0.785 | ¥0.743 | 9,889,400 | |
| ¥0.737 | -0.019 | -2.5% | ¥0.751 | ¥0.759 | ¥0.735 | 7,754,900 | |
| ¥0.756 | +0.034 | +4.7% | ¥0.751 | ¥0.785 | ¥0.751 | 13,734,600 | |
| ¥0.722 | -0.047 | -6.1% | ¥0.766 | ¥0.769 | ¥0.717 | 15,301,300 | |
| ¥0.769 | -0.003 | -0.4% | ¥0.776 | ¥0.780 | ¥0.742 | 17,321,600 | |
| ¥0.772 | -0.041 | -5.0% | ¥0.800 | ¥0.813 | ¥0.770 | 15,948,300 | |
| ¥0.813 | +0.026 | +3.3% | ¥0.786 | ¥0.815 | ¥0.783 | 8,818,100 | |
| ¥0.787 | -0.013 | -1.6% | ¥0.795 | ¥0.807 | ¥0.783 | 5,088,700 | |
| ¥0.800 | -0.010 | -1.2% | ¥0.806 | ¥0.820 | ¥0.789 | 4,570,500 | |
| ¥0.810 | -0.023 | -2.8% | ¥0.818 | ¥0.842 | ¥0.803 | 8,858,200 | |
| ¥0.833 | +0.059 | +7.6% | ¥0.774 | ¥0.849 | ¥0.720 | 18,341,300 |
- Ticker
- Shanghai:589330
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Eastmoney SSE Science and Technology Innovation Board 200 Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Eastmoney SSE Science and Technology Innovation Board 200 Index ETF.