Stock listing
Shanghai:589090 Penghua SSE STAR Artificial Intelligence Index Exchange Traded Fund 股价
Follow Penghua SSE STAR Artificial Intelligence Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:589090
¥0.936 CNY +0.026 (+2.9%)
Close on Nov 5, 2026 · Data provided by Twelve Data
- Day range
- ¥0.880 – ¥0.953 CNYNov 5, 2026
- Volume
- 14.14M sharesNov 5, 2026
- 52-week range
- ¥0.829 – ¥1.425 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥6.85M CNYMedian day 5.81M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:589090 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.936 | +0.026 | +2.9% | ¥0.891 | ¥0.953 | ¥0.880 | 14,136,300 | |
| ¥0.910 | +0.073 | +8.7% | ¥0.836 | ¥0.911 | ¥0.834 | 16,957,300 | |
| ¥0.837 | -0.038 | -4.3% | ¥0.862 | ¥0.864 | ¥0.829 | 8,510,100 | |
| ¥0.875 | +0.033 | +3.9% | ¥0.850 | ¥0.884 | ¥0.835 | 7,990,500 | |
| ¥0.842 | -0.047 | -5.3% | ¥0.866 | ¥0.888 | ¥0.841 | 11,892,900 | |
| ¥0.889 | -0.038 | -4.1% | ¥0.919 | ¥0.919 | ¥0.887 | 7,124,900 | |
| ¥0.927 | +0.015 | +1.6% | ¥0.920 | ¥0.945 | ¥0.899 | 6,729,900 | |
| ¥0.912 | -0.041 | -4.3% | ¥0.958 | ¥0.968 | ¥0.910 | 7,714,100 | |
| ¥0.953 | -0.021 | -2.2% | ¥0.965 | ¥0.974 | ¥0.951 | 9,794,600 | |
| ¥0.974 | +0.060 | +6.6% | ¥0.896 | ¥0.976 | ¥0.886 | 12,692,500 | |
| ¥0.914 | -0.023 | -2.5% | ¥0.935 | ¥0.939 | ¥0.914 | 5,916,200 | |
| ¥0.937 | +0.011 | +1.2% | ¥0.936 | ¥0.952 | ¥0.928 | 5,828,000 | |
| ¥0.926 | +0.036 | +4.0% | ¥0.892 | ¥0.933 | ¥0.874 | 7,340,700 | |
| ¥0.890 | +0.008 | +0.9% | ¥0.873 | ¥0.892 | ¥0.867 | 4,415,100 | |
| ¥0.882 | +0.005 | +0.6% | ¥0.887 | ¥0.902 | ¥0.873 | 5,299,000 | |
| ¥0.877 | -0.027 | -3.0% | ¥0.870 | ¥0.895 | ¥0.864 | 8,463,000 | |
| ¥0.904 | -0.028 | -3.0% | ¥0.932 | ¥0.932 | ¥0.902 | 4,602,700 | |
| ¥0.932 | -0.006 | -0.6% | ¥0.933 | ¥0.944 | ¥0.902 | 5,137,000 | |
| ¥0.938 | -0.029 | -3.0% | ¥0.966 | ¥0.966 | ¥0.938 | 4,751,200 | |
| ¥0.967 | +0.005 | +0.5% | ¥0.962 | ¥0.974 | ¥0.926 | 9,335,200 | |
| ¥0.962 | -0.038 | -3.8% | ¥0.999 | ¥1.002 | ¥0.954 | 11,941,700 | |
| ¥1.000 | -0.025 | -2.4% | ¥1.025 | ¥1.027 | ¥0.997 | 6,139,400 | |
| ¥1.025 | +0.010 | +1.0% | ¥1.010 | ¥1.028 | ¥1.008 | 2,821,900 | |
| ¥1.015 | -0.041 | -3.9% | ¥1.051 | ¥1.053 | ¥1.008 | 4,412,100 | |
| ¥1.056 | -0.023 | -2.1% | ¥1.070 | ¥1.078 | ¥1.056 | 4,341,300 | |
| ¥1.079 | -0.008 | -0.7% | ¥1.090 | ¥1.093 | ¥1.078 | 5,592,800 | |
| ¥1.087 | +0.033 | +3.1% | ¥1.085 | ¥1.109 | ¥1.070 | 12,639,100 | |
| ¥1.054 | +0.009 | +0.9% | ¥1.050 | ¥1.062 | ¥1.046 | 3,960,600 | |
| ¥1.045 | +0.035 | +3.5% | ¥1.019 | ¥1.054 | ¥1.019 | 11,952,300 | |
| ¥1.010 | -0.004 | -0.4% | ¥1.011 | ¥1.026 | ¥1.001 | 3,743,400 | |
| ¥1.014 | +0.029 | +2.9% | ¥0.985 | ¥1.016 | ¥0.982 | 6,308,200 | |
| ¥0.985 | +0.009 | +0.9% | ¥0.970 | ¥1.000 | ¥0.970 | 5,053,900 | |
| ¥0.976 | -0.009 | -0.9% | ¥0.984 | ¥0.984 | ¥0.963 | 4,695,400 | |
| ¥0.985 | -0.015 | -1.5% | ¥0.990 | ¥0.995 | ¥0.968 | 8,940,500 | |
| ¥1.000 | -0.014 | -1.4% | ¥1.010 | ¥1.013 | ¥0.997 | 5,504,800 | |
| ¥1.014 | -0.012 | -1.2% | ¥1.026 | ¥1.037 | ¥1.008 | 4,569,100 | |
| ¥1.026 | -0.012 | -1.2% | ¥1.038 | ¥1.047 | ¥1.022 | 5,381,800 | |
| ¥1.038 | +0.006 | +0.6% | ¥1.032 | ¥1.046 | ¥1.020 | 3,694,100 | |
| ¥1.032 | -0.014 | -1.3% | ¥1.054 | ¥1.061 | ¥1.022 | 5,912,400 | |
| ¥1.046 | -0.002 | -0.2% | ¥1.058 | ¥1.059 | ¥1.036 | 4,100,700 | |
| ¥1.048 | -0.019 | -1.8% | ¥1.050 | ¥1.058 | ¥1.040 | 3,816,300 | |
| ¥1.067 | -0.017 | -1.6% | ¥1.082 | ¥1.085 | ¥1.062 | 4,134,400 | |
| ¥1.084 | +0.036 | +3.4% | ¥1.020 | ¥1.085 | ¥1.020 | 9,333,100 | |
| ¥1.048 | -0.012 | -1.1% | ¥1.073 | ¥1.079 | ¥1.046 | 5,812,900 | |
| ¥1.060 | +0.044 | +4.3% | ¥1.018 | ¥1.062 | ¥1.000 | 9,466,900 | |
| ¥1.016 | +0.007 | +0.7% | ¥1.025 | ¥1.028 | ¥1.000 | 3,913,400 | |
| ¥1.009 | +0.014 | +1.4% | ¥0.979 | ¥1.016 | ¥0.979 | 6,098,600 | |
| ¥0.995 | -0.045 | -4.3% | ¥1.037 | ¥1.037 | ¥0.980 | 15,635,600 | |
| ¥1.040 | -0.003 | -0.3% | ¥1.038 | ¥1.052 | ¥1.027 | 3,961,500 | |
| ¥1.043 | -0.012 | -1.1% | ¥1.065 | ¥1.074 | ¥1.035 | 5,780,400 | |
| ¥1.055 | -0.079 | -7.0% | ¥1.111 | ¥1.112 | ¥1.049 | 11,169,400 | |
| ¥1.134 | -0.015 | -1.3% | ¥1.145 | ¥1.145 | ¥1.118 | 4,836,700 | |
| ¥1.149 | +0.042 | +3.8% | ¥1.113 | ¥1.150 | ¥1.107 | 6,601,900 | |
| ¥1.107 | +0.001 | +0.1% | ¥1.110 | ¥1.119 | ¥1.090 | 4,408,900 | |
| ¥1.106 | -0.016 | -1.4% | ¥1.130 | ¥1.149 | ¥1.105 | 4,860,900 | |
| ¥1.122 | +0.007 | +0.6% | ¥1.125 | ¥1.129 | ¥1.106 | 3,697,000 | |
| ¥1.115 | +0.001 | +0.1% | ¥1.114 | ¥1.126 | ¥1.099 | 4,670,100 | |
| ¥1.114 | -0.025 | -2.2% | ¥1.140 | ¥1.155 | ¥1.102 | 5,897,500 | |
| ¥1.139 | +0.016 | +1.4% | ¥1.115 | ¥1.143 | ¥1.102 | 5,662,600 | |
| ¥1.123 | -0.002 | -0.2% | ¥1.099 | ¥1.136 | ¥1.095 | 5,747,200 | |
| ¥1.125 | +0.038 | +3.5% | ¥1.088 | ¥1.136 | ¥1.086 | 7,623,000 |
- Ticker
- Shanghai:589090
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua SSE STAR Artificial Intelligence Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua SSE STAR Artificial Intelligence Index Exchange Traded Fund.