Stock listing
Shanghai:589360 Guotai SSE Science and Technology Innovation Board 50 Index ETF 股价
Follow Guotai SSE Science and Technology Innovation Board 50 Index ETF into a list and get an email when it puts out news.
Share price · SSE:589360
¥0.696 CNY +0.002 (+0.3%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥0.690 – ¥0.708 CNYOct 21, 2026
- Volume
- 89.04M sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:589360 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.696 | +0.002 | +0.3% | ¥0.700 | ¥0.708 | ¥0.690 | 89,036,000 | |
| ¥0.694 | +0.005 | +0.7% | ¥0.687 | ¥0.700 | ¥0.678 | 104,765,100 | |
| ¥0.689 | -0.013 | -1.9% | ¥0.696 | ¥0.701 | ¥0.685 | 94,031,800 | |
| ¥0.702 | -0.003 | -0.4% | ¥0.713 | ¥0.718 | ¥0.694 | 85,396,700 | |
| ¥0.705 | -0.008 | -1.1% | ¥0.691 | ¥0.707 | ¥0.687 | 118,567,400 | |
| ¥0.713 | -0.025 | -3.4% | ¥0.731 | ¥0.740 | ¥0.713 | 89,666,000 | |
| ¥0.738 | 0.000 | 0.0% | ¥0.723 | ¥0.748 | ¥0.711 | 89,012,300 | |
| ¥0.738 | -0.016 | -2.1% | ¥0.749 | ¥0.761 | ¥0.737 | 78,888,100 | |
| ¥0.754 | +0.001 | +0.1% | ¥0.753 | ¥0.758 | ¥0.719 | 94,774,100 | |
| ¥0.753 | -0.040 | -5.0% | ¥0.791 | ¥0.792 | ¥0.748 | 102,746,900 | |
| ¥0.793 | -0.019 | -2.3% | ¥0.817 | ¥0.817 | ¥0.789 | 83,745,000 | |
| ¥0.812 | +0.006 | +0.7% | ¥0.804 | ¥0.815 | ¥0.801 | 84,380,000 | |
| ¥0.806 | -0.034 | -4.0% | ¥0.839 | ¥0.839 | ¥0.801 | 92,869,600 | |
| ¥0.840 | -0.018 | -2.1% | ¥0.855 | ¥0.855 | ¥0.839 | 77,485,200 | |
| ¥0.858 | -0.003 | -0.3% | ¥0.860 | ¥0.867 | ¥0.855 | 77,422,200 | |
| ¥0.861 | +0.006 | +0.7% | ¥0.868 | ¥0.881 | ¥0.856 | 76,357,400 | |
| ¥0.855 | 0.000 | 0.0% | ¥0.860 | ¥0.868 | ¥0.849 | 70,609,400 | |
| ¥0.855 | +0.024 | +2.9% | ¥0.843 | ¥0.863 | ¥0.841 | 84,024,100 | |
| ¥0.831 | -0.005 | -0.6% | ¥0.833 | ¥0.843 | ¥0.825 | 68,223,700 | |
| ¥0.836 | +0.034 | +4.2% | ¥0.800 | ¥0.838 | ¥0.800 | 87,303,400 | |
| ¥0.802 | +0.012 | +1.5% | ¥0.785 | ¥0.815 | ¥0.784 | 81,350,700 | |
| ¥0.790 | -0.012 | -1.5% | ¥0.794 | ¥0.797 | ¥0.784 | 67,123,300 | |
| ¥0.802 | -0.010 | -1.2% | ¥0.801 | ¥0.810 | ¥0.784 | 91,254,300 | |
| ¥0.812 | -0.006 | -0.7% | ¥0.814 | ¥0.820 | ¥0.807 | 59,652,600 | |
| ¥0.818 | -0.006 | -0.7% | ¥0.825 | ¥0.831 | ¥0.813 | 78,495,400 | |
| ¥0.824 | -0.011 | -1.3% | ¥0.836 | ¥0.839 | ¥0.819 | 74,453,200 | |
| ¥0.835 | +0.017 | +2.1% | ¥0.828 | ¥0.840 | ¥0.816 | 71,902,500 | |
| ¥0.818 | -0.015 | -1.8% | ¥0.839 | ¥0.845 | ¥0.810 | 90,822,700 | |
| ¥0.833 | -0.004 | -0.5% | ¥0.843 | ¥0.846 | ¥0.825 | 85,966,300 | |
| ¥0.837 | -0.014 | -1.6% | ¥0.837 | ¥0.845 | ¥0.831 | 68,989,500 | |
| ¥0.851 | -0.017 | -2.0% | ¥0.865 | ¥0.871 | ¥0.851 | 67,642,800 | |
| ¥0.868 | +0.008 | +0.9% | ¥0.841 | ¥0.870 | ¥0.837 | 79,466,800 | |
| ¥0.860 | -0.014 | -1.6% | ¥0.874 | ¥0.883 | ¥0.858 | 80,836,900 | |
| ¥0.874 | +0.030 | +3.6% | ¥0.845 | ¥0.876 | ¥0.845 | 82,474,000 | |
| ¥0.844 | +0.016 | +1.9% | ¥0.828 | ¥0.849 | ¥0.826 | 69,751,500 | |
| ¥0.828 | 0.000 | 0.0% | ¥0.815 | ¥0.838 | ¥0.809 | 77,488,800 | |
| ¥0.828 | -0.028 | -3.3% | ¥0.855 | ¥0.855 | ¥0.814 | 79,011,900 | |
| ¥0.856 | +0.002 | +0.2% | ¥0.850 | ¥0.866 | ¥0.847 | 84,992,100 | |
| ¥0.854 | -0.006 | -0.7% | ¥0.868 | ¥0.875 | ¥0.847 | 82,611,400 | |
| ¥0.860 | -0.064 | -6.9% | ¥0.903 | ¥0.904 | ¥0.855 | 98,983,200 | |
| ¥0.924 | +0.001 | +0.1% | ¥0.922 | ¥0.929 | ¥0.906 | 82,316,600 | |
| ¥0.923 | +0.036 | +4.1% | ¥0.888 | ¥0.923 | ¥0.887 | 100,337,400 | |
| ¥0.887 | -0.001 | -0.1% | ¥0.892 | ¥0.898 | ¥0.873 | 82,863,900 | |
| ¥0.888 | -0.009 | -1.0% | ¥0.905 | ¥0.920 | ¥0.886 | 86,902,600 | |
| ¥0.897 | +0.012 | +1.4% | ¥0.882 | ¥0.902 | ¥0.882 | 73,733,100 | |
| ¥0.885 | -0.012 | -1.3% | ¥0.888 | ¥0.904 | ¥0.879 | 64,676,200 | |
| ¥0.897 | -0.002 | -0.2% | ¥0.902 | ¥0.904 | ¥0.880 | 70,969,400 | |
| ¥0.899 | +0.022 | +2.5% | ¥0.877 | ¥0.901 | ¥0.870 | 94,188,200 | |
| ¥0.877 | +0.004 | +0.5% | ¥0.852 | ¥0.891 | ¥0.848 | 73,684,500 | |
| ¥0.873 | +0.037 | +4.4% | ¥0.839 | ¥0.884 | ¥0.836 | 96,020,400 | |
| ¥0.836 | +0.034 | +4.2% | ¥0.814 | ¥0.841 | ¥0.804 | 98,078,400 | |
| ¥0.802 | -0.044 | -5.2% | ¥0.833 | ¥0.838 | ¥0.801 | 92,747,900 | |
| ¥0.846 | +0.028 | +3.4% | ¥0.874 | ¥0.892 | ¥0.844 | 109,853,000 | |
| ¥0.818 | -0.051 | -5.9% | ¥0.860 | ¥0.863 | ¥0.807 | 115,929,800 | |
| ¥0.869 | -0.004 | -0.5% | ¥0.870 | ¥0.884 | ¥0.830 | 121,322,900 | |
| ¥0.873 | -0.059 | -6.3% | ¥0.908 | ¥0.927 | ¥0.865 | 81,306,800 | |
| ¥0.932 | +0.008 | +0.9% | ¥0.924 | ¥0.937 | ¥0.895 | 67,374,300 | |
| ¥0.924 | 0.000 | 0.0% | ¥0.901 | ¥0.943 | ¥0.901 | 78,568,800 | |
| ¥0.924 | -0.033 | -3.4% | ¥0.959 | ¥0.966 | ¥0.913 | 68,109,000 | |
| ¥0.957 | -0.023 | -2.3% | ¥0.950 | ¥0.996 | ¥0.947 | 61,764,900 | |
| ¥0.980 | +0.088 | +9.9% | ¥0.896 | ¥0.985 | ¥0.859 | 64,529,700 |
- Ticker
- Shanghai:589360
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Guotai SSE Science and Technology Innovation Board 50 Index ETF 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 50 Index ETF.