Stock listing
Shanghai:588920 Penghua SSE STAR Chip Index ETF 股价
Follow Penghua SSE STAR Chip Index ETF into a list and get an email when it puts out news.
Share price · SSE:588920
¥0.828 CNY +0.100 (+13.7%)
Delayed at least 15 minutes · 2:57 PM GMT+8, Nov 4, 2026 · Data provided by Twelve Data
- Day range so far
- ¥0.728 – ¥0.830 CNYDelayed at least 15 minutes · 2:57 PM GMT+8, Nov 4, 2026
- Volume
- 48.93M sharesDelayed at least 15 minutes · 2:57 PM GMT+8, Nov 4, 2026
- 52-week range
- ¥0.717 – ¥3.400 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥24.04M CNYMedian day 20.16M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:588920 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.828 | +0.100 | +13.7% | ¥0.730 | ¥0.830 | ¥0.728 | 48,931,800 | |
| ¥0.728 | -0.041 | -5.3% | ¥0.760 | ¥0.762 | ¥0.717 | 30,345,100 | |
| ¥0.769 | +0.020 | +2.7% | ¥0.763 | ¥0.782 | ¥0.746 | 33,207,700 | |
| ¥0.749 | -0.043 | -5.4% | ¥0.763 | ¥0.792 | ¥0.747 | 25,591,500 | |
| ¥0.792 | -0.048 | -5.7% | ¥0.834 | ¥0.834 | ¥0.791 | 19,804,200 | |
| ¥0.840 | +0.028 | +3.4% | ¥0.832 | ¥0.851 | ¥0.822 | 20,160,900 | |
| ¥0.812 | -0.040 | -4.7% | ¥0.868 | ¥0.869 | ¥0.812 | 15,592,200 | |
| ¥0.852 | -0.033 | -3.7% | ¥0.875 | ¥0.875 | ¥0.849 | 16,459,700 | |
| ¥0.885 | +0.026 | +3.0% | ¥0.831 | ¥0.890 | ¥0.820 | 21,714,500 | |
| ¥0.859 | -0.031 | -3.5% | ¥0.892 | ¥0.893 | ¥0.858 | 18,474,000 | |
| ¥0.890 | +0.001 | +0.1% | ¥0.896 | ¥0.910 | ¥0.884 | 13,792,600 | |
| ¥0.889 | +0.008 | +0.9% | ¥0.879 | ¥0.902 | ¥0.866 | 16,547,400 | |
| ¥0.881 | -0.021 | -2.3% | ¥0.893 | ¥0.902 | ¥0.870 | 16,121,200 | |
| ¥0.902 | -0.003 | -0.3% | ¥0.918 | ¥0.926 | ¥0.893 | 16,972,500 | |
| ¥0.905 | -0.019 | -2.1% | ¥0.889 | ¥0.910 | ¥0.880 | 32,730,700 | |
| ¥0.924 | -0.036 | -3.7% | ¥0.954 | ¥0.964 | ¥0.923 | 19,745,900 | |
| ¥0.960 | +0.001 | +0.1% | ¥0.941 | ¥0.975 | ¥0.919 | 22,181,100 | |
| ¥0.959 | -0.023 | -2.3% | ¥0.974 | ¥0.995 | ¥0.958 | 13,364,300 | |
| ¥0.982 | -0.004 | -0.4% | ¥0.969 | ¥0.989 | ¥0.934 | 30,191,600 | |
| ¥0.986 | -0.053 | -5.1% | ¥1.029 | ¥1.038 | ¥0.979 | 28,452,100 | |
| ¥1.039 | -0.035 | -3.3% | ¥1.080 | ¥1.082 | ¥1.038 | 16,391,000 | |
| ¥1.074 | +0.010 | +0.9% | ¥1.059 | ¥1.079 | ¥1.056 | 12,605,000 | |
| ¥1.064 | -0.052 | -4.7% | ¥1.102 | ¥1.111 | ¥1.060 | 20,557,000 | |
| ¥1.116 | -0.026 | -2.3% | ¥1.136 | ¥1.139 | ¥1.115 | 11,583,800 | |
| ¥1.142 | -0.003 | -0.3% | ¥1.145 | ¥1.156 | ¥1.139 | 10,286,900 | |
| ¥1.145 | +0.005 | +0.4% | ¥1.166 | ¥1.179 | ¥1.139 | 24,401,500 | |
| ¥1.140 | +0.003 | +0.3% | ¥1.148 | ¥1.156 | ¥1.129 | 14,719,500 | |
| ¥1.137 | +0.039 | +3.6% | ¥1.120 | ¥1.153 | ¥1.115 | 26,933,200 | |
| ¥1.098 | -0.005 | -0.5% | ¥1.097 | ¥1.114 | ¥1.090 | 15,623,300 | |
| ¥1.103 | +0.052 | +4.9% | ¥1.053 | ¥1.109 | ¥1.051 | 26,367,700 | |
| ¥1.051 | +0.019 | +1.8% | ¥1.022 | ¥1.072 | ¥1.022 | 18,332,500 | |
| ¥1.032 | -0.017 | -1.6% | ¥1.028 | ¥1.042 | ¥1.020 | 12,081,000 | |
| ¥1.049 | -0.015 | -1.4% | ¥1.050 | ¥1.055 | ¥1.022 | 17,033,000 | |
| ¥1.064 | -0.009 | -0.8% | ¥1.064 | ¥1.079 | ¥1.056 | 8,666,200 | |
| ¥1.073 | -0.005 | -0.5% | ¥1.090 | ¥1.096 | ¥1.067 | 10,887,000 | |
| ¥1.078 | -0.018 | -1.6% | ¥1.093 | ¥1.105 | ¥1.073 | 14,461,200 | |
| ¥1.096 | +0.032 | +3.0% | ¥1.077 | ¥1.104 | ¥1.064 | 20,730,200 | |
| ¥1.064 | -0.028 | -2.6% | ¥1.103 | ¥1.111 | ¥1.053 | 23,952,900 | |
| ¥1.092 | -0.004 | -0.4% | ¥1.108 | ¥1.111 | ¥1.080 | 17,444,100 | |
| ¥1.096 | -0.023 | -2.1% | ¥1.100 | ¥1.111 | ¥1.086 | 12,963,100 | |
| ¥1.119 | -0.029 | -2.5% | ¥1.145 | ¥1.148 | ¥1.116 | 14,769,100 | |
| ¥1.148 | +0.019 | +1.7% | ¥1.115 | ¥1.150 | ¥1.100 | 15,165,900 | |
| ¥1.129 | -0.027 | -2.3% | ¥1.156 | ¥1.168 | ¥1.128 | 18,848,500 | |
| ¥1.156 | +0.049 | +4.4% | ¥1.116 | ¥1.159 | ¥1.110 | 30,004,400 | |
| ¥1.107 | +0.020 | +1.8% | ¥1.101 | ¥1.115 | ¥1.079 | 23,459,500 | |
| ¥1.087 | -0.005 | -0.5% | ¥1.066 | ¥1.100 | ¥1.055 | 16,395,900 | |
| ¥1.092 | -0.036 | -3.2% | ¥1.129 | ¥1.129 | ¥1.068 | 27,258,600 | |
| ¥1.128 | +0.002 | +0.2% | ¥1.123 | ¥1.148 | ¥1.118 | 19,401,700 | |
| ¥1.126 | -0.005 | -0.4% | ¥1.141 | ¥1.154 | ¥1.114 | 27,938,600 | |
| ¥1.131 | -0.092 | -7.5% | ¥1.190 | ¥1.195 | ¥1.120 | 35,602,500 | |
| ¥1.223 | 0.000 | 0.0% | ¥1.223 | ¥1.232 | ¥1.195 | 34,445,800 | |
| ¥1.223 | +0.060 | +5.2% | ¥1.164 | ¥1.223 | ¥1.163 | 39,422,200 | |
| ¥1.163 | +0.006 | +0.5% | ¥1.189 | ¥1.189 | ¥1.142 | 23,265,100 | |
| ¥1.157 | -0.014 | -1.2% | ¥1.189 | ¥1.208 | ¥1.156 | 32,789,600 | |
| ¥1.171 | +0.023 | +2.0% | ¥1.154 | ¥1.181 | ¥1.147 | 21,971,800 | |
| ¥1.148 | -0.019 | -1.6% | ¥1.150 | ¥1.179 | ¥1.135 | 27,200,500 | |
| ¥1.167 | -1.169 | -50.0% | ¥1.168 | ¥1.180 | ¥1.139 | 28,914,000 | |
| ¥2.336 | +1.204 | +106.4% | ¥2.260 | ¥2.345 | ¥2.248 | 18,338,200 | |
| ¥1.132 | +0.013 | +1.2% | ¥1.085 | ¥1.153 | ¥1.085 | 43,419,600 | |
| ¥1.119 | +0.065 | +6.1% | ¥1.054 | ¥1.136 | ¥1.054 | 53,432,200 | |
| ¥1.055 | +0.055 | +5.5% | ¥1.009 | ¥1.067 | ¥1.003 | 44,874,200 |
- Ticker
- Shanghai:588920
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua SSE STAR Chip Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua SSE STAR Chip Index ETF.