Stock listing
Shanghai:588410 Penghua CSI STAR & CHINEXT Artificial Intelligence Index ETF 股价
Follow Penghua CSI STAR & CHINEXT Artificial Intelligence Index ETF into a list and get an email when it puts out news.
Share price · SSE:588410
¥0.947 CNY +0.081 (+9.4%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ¥0.866 – ¥0.949 CNYNov 4, 2026
- Volume
- 8.36M sharesNov 4, 2026
- Traded on an average day
- ¥4.70M CNYMedian day 3.83M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:588410 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.947 | +0.081 | +9.4% | ¥0.866 | ¥0.949 | ¥0.866 | 8,361,400 | |
| ¥0.866 | -0.050 | -5.5% | ¥0.917 | ¥0.917 | ¥0.862 | 6,459,900 | |
| ¥0.916 | +0.022 | +2.5% | ¥0.900 | ¥0.935 | ¥0.888 | 5,767,600 | |
| ¥0.894 | -0.056 | -5.9% | ¥0.904 | ¥0.944 | ¥0.894 | 5,143,900 | |
| ¥0.950 | -0.053 | -5.3% | ¥0.989 | ¥1.031 | ¥0.949 | 5,639,600 | |
| ¥1.003 | +0.039 | +4.0% | ¥0.984 | ¥1.012 | ¥0.973 | 9,453,200 | |
| ¥0.964 | -0.041 | -4.1% | ¥1.010 | ¥1.029 | ¥0.964 | 5,064,800 | |
| ¥1.005 | -0.025 | -2.4% | ¥1.009 | ¥1.030 | ¥1.001 | 3,879,600 | |
| ¥1.030 | +0.047 | +4.8% | ¥0.980 | ¥1.034 | ¥0.943 | 7,708,800 | |
| ¥0.983 | -0.038 | -3.7% | ¥1.020 | ¥1.020 | ¥0.983 | 3,640,800 | |
| ¥1.021 | +0.015 | +1.5% | ¥1.008 | ¥1.039 | ¥1.006 | 3,983,000 | |
| ¥1.006 | +0.014 | +1.4% | ¥0.982 | ¥1.021 | ¥0.972 | 2,477,400 | |
| ¥0.992 | +0.003 | +0.3% | ¥0.972 | ¥0.997 | ¥0.972 | 2,790,700 | |
| ¥0.989 | +0.004 | +0.4% | ¥0.991 | ¥1.024 | ¥0.980 | 2,914,100 | |
| ¥0.985 | -0.040 | -3.9% | ¥0.967 | ¥1.023 | ¥0.967 | 4,593,900 | |
| ¥1.025 | -0.031 | -2.9% | ¥1.046 | ¥1.055 | ¥1.022 | 2,524,400 | |
| ¥1.056 | -0.006 | -0.6% | ¥1.026 | ¥1.074 | ¥1.020 | 3,827,300 | |
| ¥1.062 | -0.034 | -3.1% | ¥1.098 | ¥1.098 | ¥1.062 | 1,914,600 | |
| ¥1.096 | +0.007 | +0.6% | ¥1.095 | ¥1.115 | ¥1.041 | 3,867,400 | |
| ¥1.089 | -0.045 | -4.0% | ¥1.133 | ¥1.146 | ¥1.082 | 3,241,700 | |
| ¥1.134 | -0.026 | -2.2% | ¥1.175 | ¥1.179 | ¥1.133 | 3,191,100 | |
| ¥1.160 | +0.007 | +0.6% | ¥1.147 | ¥1.166 | ¥1.143 | 3,132,600 | |
| ¥1.153 | -0.056 | -4.6% | ¥1.201 | ¥1.208 | ¥1.147 | 3,438,500 | |
| ¥1.209 | -0.030 | -2.4% | ¥1.224 | ¥1.233 | ¥1.209 | 1,575,800 | |
| ¥1.239 | -0.011 | -0.9% | ¥1.250 | ¥1.251 | ¥1.235 | 1,796,500 | |
| ¥1.250 | +0.030 | +2.5% | ¥1.250 | ¥1.273 | ¥1.240 | 4,980,800 | |
| ¥1.220 | +0.017 | +1.4% | ¥1.215 | ¥1.226 | ¥1.210 | 2,040,300 | |
| ¥1.203 | +0.035 | +3.0% | ¥1.188 | ¥1.220 | ¥1.184 | 7,242,400 | |
| ¥1.168 | -0.005 | -0.4% | ¥1.169 | ¥1.189 | ¥1.165 | 2,445,200 | |
| ¥1.173 | +0.041 | +3.6% | ¥1.132 | ¥1.175 | ¥1.129 | 3,351,500 | |
| ¥1.132 | +0.004 | +0.4% | ¥1.130 | ¥1.151 | ¥1.128 | 1,879,400 | |
| ¥1.128 | -0.021 | -1.8% | ¥1.134 | ¥1.138 | ¥1.116 | 1,904,000 | |
| ¥1.149 | -0.007 | -0.6% | ¥1.142 | ¥1.153 | ¥1.127 | 3,078,900 | |
| ¥1.156 | -0.013 | -1.1% | ¥1.162 | ¥1.170 | ¥1.154 | 2,326,500 | |
| ¥1.169 | -0.009 | -0.8% | ¥1.178 | ¥1.194 | ¥1.161 | 4,622,000 | |
| ¥1.178 | -0.015 | -1.3% | ¥1.198 | ¥1.204 | ¥1.173 | 2,244,900 | |
| ¥1.193 | +0.033 | +2.8% | ¥1.169 | ¥1.197 | ¥1.165 | 4,138,100 | |
| ¥1.160 | -0.018 | -1.5% | ¥1.201 | ¥1.201 | ¥1.150 | 3,515,500 | |
| ¥1.178 | +0.001 | +0.1% | ¥1.198 | ¥1.198 | ¥1.163 | 3,385,500 | |
| ¥1.177 | -0.028 | -2.3% | ¥1.192 | ¥1.192 | ¥1.145 | 3,455,400 | |
| ¥1.205 | -0.006 | -0.5% | ¥1.211 | ¥1.216 | ¥1.175 | 5,667,600 | |
| ¥1.211 | +0.037 | +3.2% | ¥1.169 | ¥1.212 | ¥1.149 | 5,726,800 | |
| ¥1.174 | -0.020 | -1.7% | ¥1.194 | ¥1.218 | ¥1.164 | 7,620,900 | |
| ¥1.194 | +0.055 | +4.8% | ¥1.151 | ¥1.194 | ¥1.151 | 5,857,700 | |
| ¥1.139 | +0.002 | +0.2% | ¥1.142 | ¥1.149 | ¥1.120 | 3,260,600 | |
| ¥1.137 | +0.003 | +0.3% | ¥1.140 | ¥1.148 | ¥1.111 | 3,728,300 | |
| ¥1.134 | -0.054 | -4.5% | ¥1.224 | ¥1.224 | ¥1.113 | 5,627,100 | |
| ¥1.188 | +0.012 | +1.0% | ¥1.185 | ¥1.200 | ¥1.167 | 2,087,853 | |
| ¥1.176 | -0.008 | -0.7% | ¥1.191 | ¥1.200 | ¥1.166 | 2,529,300 | |
| ¥1.184 | -0.098 | -7.6% | ¥1.256 | ¥1.256 | ¥1.177 | 6,260,500 | |
| ¥1.282 | -0.020 | -1.5% | ¥1.300 | ¥1.300 | ¥1.262 | 3,587,500 | |
| ¥1.302 | +0.047 | +3.7% | ¥1.255 | ¥1.303 | ¥1.241 | 5,322,400 | |
| ¥1.255 | +0.017 | +1.4% | ¥1.281 | ¥1.282 | ¥1.231 | 3,879,700 | |
| ¥1.238 | -0.013 | -1.0% | ¥1.288 | ¥1.293 | ¥1.237 | 5,102,800 | |
| ¥1.251 | +0.016 | +1.3% | ¥1.240 | ¥1.262 | ¥1.232 | 2,340,500 | |
| ¥1.235 | 0.000 | 0.0% | ¥1.236 | ¥1.254 | ¥1.218 | 3,081,200 | |
| ¥1.235 | -0.035 | -2.8% | ¥1.270 | ¥1.270 | ¥1.215 | 4,697,800 | |
| ¥1.270 | +0.015 | +1.2% | ¥1.230 | ¥1.283 | ¥1.230 | 3,984,600 | |
| ¥1.255 | -0.004 | -0.3% | ¥1.226 | ¥1.278 | ¥1.220 | 4,873,900 | |
| ¥1.259 | +0.024 | +1.9% | ¥1.204 | ¥1.278 | ¥1.204 | 5,604,600 | |
| ¥1.235 | +0.081 | +7.0% | ¥1.164 | ¥1.242 | ¥1.164 | 7,609,600 |
- Ticker
- Shanghai:588410
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua CSI STAR & CHINEXT Artificial Intelligence Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI STAR & CHINEXT Artificial Intelligence Index ETF.