Stock listing
Shanghai:589800 E Fund SSE Science and Technology Innovation Board Composite Index 股价
Follow E Fund SSE Science and Technology Innovation Board Composite Index into a list and get an email when it puts out news.
Share price · SSE:589800
¥1.27 CNY -0.02 (-1.2%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ¥1.25 – ¥1.29 CNYOct 19, 2026
- Volume
- 73.39M sharesOct 19, 2026
- 52-week range
- ¥1.19 – ¥2.06 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SSE:589800 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.268 | -0.016 | -1.2% | ¥1.272 | ¥1.285 | ¥1.247 | 73,387,300 | |
| ¥1.284 | -0.004 | -0.3% | ¥1.301 | ¥1.318 | ¥1.269 | 86,475,895 | |
| ¥1.288 | -0.032 | -2.4% | ¥1.291 | ¥1.297 | ¥1.268 | 111,700,400 | |
| ¥1.32 | -0.042 | -3.1% | ¥1.355 | ¥1.364 | ¥1.32 | 62,372,348 | |
| ¥1.362 | -0.003 | -0.2% | ¥1.342 | ¥1.38 | ¥1.309 | 91,569,553 | |
| ¥1.365 | -0.033 | -2.4% | ¥1.391 | ¥1.407 | ¥1.363 | 52,696,100 | |
| ¥1.398 | -0.008 | -0.6% | ¥1.392 | ¥1.407 | ¥1.334 | 79,827,600 | |
| ¥1.406 | -0.065 | -4.4% | ¥1.456 | ¥1.472 | ¥1.392 | 71,931,395 | |
| ¥1.471 | -0.028 | -1.9% | ¥1.504 | ¥1.508 | ¥1.468 | 48,755,400 | |
| ¥1.499 | +0.012 | +0.8% | ¥1.481 | ¥1.506 | ¥1.481 | 49,738,100 | |
| ¥1.487 | -0.068 | -4.4% | ¥1.546 | ¥1.548 | ¥1.48 | 69,901,163 | |
| ¥1.555 | -0.041 | -2.6% | ¥1.58 | ¥1.589 | ¥1.555 | 35,610,614 | |
| ¥1.596 | +0.005 | +0.3% | ¥1.598 | ¥1.604 | ¥1.587 | 25,934,200 | |
| ¥1.591 | +0.004 | +0.3% | ¥1.606 | ¥1.626 | ¥1.584 | 31,207,567 | |
| ¥1.587 | +0.007 | +0.4% | ¥1.588 | ¥1.598 | ¥1.573 | 40,179,758 | |
| ¥1.58 | +0.052 | +3.4% | ¥1.545 | ¥1.59 | ¥1.545 | 64,976,800 | |
| ¥1.528 | -0.007 | -0.5% | ¥1.521 | ¥1.55 | ¥1.521 | 41,319,992 | |
| ¥1.535 | +0.055 | +3.7% | ¥1.476 | ¥1.539 | ¥1.475 | 44,858,107 | |
| ¥1.48 | +0.011 | +0.7% | ¥1.465 | ¥1.506 | ¥1.464 | 36,397,739 | |
| ¥1.469 | -0.006 | -0.4% | ¥1.454 | ¥1.478 | ¥1.441 | 33,806,623 | |
| ¥1.475 | -0.018 | -1.2% | ¥1.486 | ¥1.486 | ¥1.435 | 64,045,100 | |
| ¥1.493 | -0.02 | -1.3% | ¥1.501 | ¥1.513 | ¥1.492 | 28,257,300 | |
| ¥1.513 | -0.007 | -0.5% | ¥1.529 | ¥1.542 | ¥1.505 | 36,647,869 | |
| ¥1.52 | -0.018 | -1.2% | ¥1.536 | ¥1.55 | ¥1.516 | 58,787,517 | |
| ¥1.538 | +0.021 | +1.4% | ¥1.53 | ¥1.547 | ¥1.51 | 43,719,494 | |
| ¥1.517 | -0.029 | -1.9% | ¥1.553 | ¥1.57 | ¥1.50 | 50,631,563 | |
| ¥1.546 | 0.00 | 0.0% | ¥1.551 | ¥1.562 | ¥1.527 | 49,362,563 | |
| ¥1.546 | -0.019 | -1.2% | ¥1.537 | ¥1.56 | ¥1.534 | 39,249,100 | |
| ¥1.565 | -0.042 | -2.6% | ¥1.604 | ¥1.605 | ¥1.565 | 46,490,300 | |
| ¥1.607 | +0.034 | +2.2% | ¥1.547 | ¥1.607 | ¥1.543 | 45,172,700 | |
| ¥1.573 | -0.028 | -1.7% | ¥1.603 | ¥1.622 | ¥1.573 | 45,407,239 | |
| ¥1.601 | +0.056 | +3.6% | ¥1.549 | ¥1.602 | ¥1.543 | 79,465,502 | |
| ¥1.545 | +0.01 | +0.7% | ¥1.535 | ¥1.557 | ¥1.521 | 44,878,400 | |
| ¥1.535 | +0.001 | +0.1% | ¥1.51 | ¥1.55 | ¥1.492 | 52,694,295 | |
| ¥1.534 | -0.054 | -3.4% | ¥1.588 | ¥1.588 | ¥1.509 | 85,568,292 | |
| ¥1.588 | +0.002 | +0.1% | ¥1.574 | ¥1.606 | ¥1.565 | 45,388,400 | |
| ¥1.586 | 0.00 | 0.0% | ¥1.614 | ¥1.619 | ¥1.572 | 69,766,556 | |
| ¥1.586 | -0.115 | -6.8% | ¥1.666 | ¥1.668 | ¥1.571 | 61,153,058 | |
| ¥1.701 | +0.004 | +0.2% | ¥1.697 | ¥1.711 | ¥1.669 | 98,608,290 | |
| ¥1.697 | +0.063 | +3.9% | ¥1.638 | ¥1.697 | ¥1.617 | 30,452,821 | |
| ¥1.634 | +0.013 | +0.8% | ¥1.639 | ¥1.647 | ¥1.605 | 40,981,074 | |
| ¥1.621 | -0.012 | -0.7% | ¥1.645 | ¥1.675 | ¥1.621 | 55,404,668 | |
| ¥1.633 | +0.02 | +1.2% | ¥1.611 | ¥1.643 | ¥1.607 | 36,870,055 | |
| ¥1.613 | -0.014 | -0.9% | ¥1.598 | ¥1.64 | ¥1.592 | 82,960,900 | |
| ¥1.627 | -0.007 | -0.4% | ¥1.634 | ¥1.64 | ¥1.596 | 51,099,700 | |
| ¥1.634 | +0.054 | +3.4% | ¥1.571 | ¥1.634 | ¥1.565 | 54,610,099 | |
| ¥1.58 | +0.019 | +1.2% | ¥1.527 | ¥1.598 | ¥1.526 | 48,511,339 | |
| ¥1.561 | +0.072 | +4.8% | ¥1.486 | ¥1.574 | ¥1.485 | 72,010,240 | |
| ¥1.489 | +0.067 | +4.7% | ¥1.436 | ¥1.501 | ¥1.429 | 71,815,747 | |
| ¥1.422 | -0.055 | -3.7% | ¥1.453 | ¥1.471 | ¥1.417 | 69,188,155 | |
| ¥1.477 | +0.058 | +4.1% | ¥1.496 | ¥1.548 | ¥1.472 | 77,147,701 | |
| ¥1.419 | -0.09 | -6.0% | ¥1.481 | ¥1.499 | ¥1.40 | 154,158,522 | |
| ¥1.509 | +0.002 | +0.1% | ¥1.499 | ¥1.528 | ¥1.447 | 76,848,749 | |
| ¥1.507 | -0.097 | -6.0% | ¥1.575 | ¥1.599 | ¥1.496 | 49,585,246 | |
| ¥1.604 | +0.042 | +2.7% | ¥1.552 | ¥1.607 | ¥1.53 | 67,202,850 | |
| ¥1.562 | -0.014 | -0.9% | ¥1.556 | ¥1.597 | ¥1.543 | 78,287,953 | |
| ¥1.576 | -0.037 | -2.3% | ¥1.613 | ¥1.63 | ¥1.557 | 49,566,400 | |
| ¥1.613 | -0.041 | -2.5% | ¥1.624 | ¥1.679 | ¥1.603 | 78,369,872 | |
| ¥1.654 | +0.129 | +8.5% | ¥1.53 | ¥1.656 | ¥1.449 | 75,616,690 | |
| ¥1.525 | -0.03 | -1.9% | ¥1.585 | ¥1.605 | ¥1.468 | 223,122,527 |
- Ticker
- Shanghai:589800
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
E Fund SSE Science and Technology Innovation Board Composite Index on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund SSE Science and Technology Innovation Board Composite Index.