Stock listing
Shanghai:589160 GF SSE STAR Chip Index ETF 股价
Follow GF SSE STAR Chip Index ETF into a list and get an email when it puts out news.
Share price · SSE:589160
¥0.87 CNY +0.02 (+2.5%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥0.845 – ¥0.885 CNYNov 2, 2026
- Volume
- 28.15M sharesNov 2, 2026
- Traded on an average day
- ¥32.54M CNYMedian day 25.71M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:589160 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.87 | +0.021 | +2.5% | ¥0.86 | ¥0.885 | ¥0.845 | 28,154,900 | |
| ¥0.849 | -0.047 | -5.2% | ¥0.867 | ¥0.897 | ¥0.847 | 35,961,800 | |
| ¥0.896 | -0.057 | -6.0% | ¥0.937 | ¥0.948 | ¥0.896 | 32,043,200 | |
| ¥0.953 | +0.035 | +3.8% | ¥0.936 | ¥0.964 | ¥0.931 | 33,404,100 | |
| ¥0.918 | -0.046 | -4.8% | ¥0.983 | ¥0.984 | ¥0.918 | 32,138,800 | |
| ¥0.964 | -0.036 | -3.6% | ¥0.99 | ¥0.99 | ¥0.96 | 35,792,800 | |
| ¥1.00 | +0.03 | +3.1% | ¥0.942 | ¥1.008 | ¥0.927 | 51,554,700 | |
| ¥0.97 | -0.037 | -3.7% | ¥1.01 | ¥1.01 | ¥0.969 | 36,786,000 | |
| ¥1.007 | -0.001 | -0.1% | ¥1.019 | ¥1.03 | ¥1.00 | 30,264,600 | |
| ¥1.008 | +0.014 | +1.4% | ¥0.992 | ¥1.021 | ¥0.978 | 39,912,500 | |
| ¥0.994 | -0.028 | -2.7% | ¥1.01 | ¥1.022 | ¥0.99 | 26,464,300 | |
| ¥1.022 | -0.004 | -0.4% | ¥1.042 | ¥1.051 | ¥1.011 | 31,900,500 | |
| ¥1.026 | -0.022 | -2.1% | ¥1.008 | ¥1.03 | ¥1.001 | 34,440,400 | |
| ¥1.048 | -0.038 | -3.5% | ¥1.081 | ¥1.092 | ¥1.045 | 19,710,300 | |
| ¥1.086 | 0.00 | 0.0% | ¥1.054 | ¥1.105 | ¥1.04 | 25,951,000 | |
| ¥1.086 | -0.026 | -2.3% | ¥1.102 | ¥1.128 | ¥1.085 | 24,812,100 | |
| ¥1.112 | -0.005 | -0.4% | ¥1.101 | ¥1.121 | ¥1.057 | 34,830,100 | |
| ¥1.117 | -0.06 | -5.1% | ¥1.17 | ¥1.176 | ¥1.108 | 28,244,700 | |
| ¥1.177 | -0.041 | -3.4% | ¥1.222 | ¥1.226 | ¥1.176 | 20,050,400 | |
| ¥1.218 | +0.012 | +1.0% | ¥1.193 | ¥1.223 | ¥1.193 | 16,988,400 | |
| ¥1.206 | -0.059 | -4.7% | ¥1.252 | ¥1.267 | ¥1.202 | 21,790,000 | |
| ¥1.265 | -0.033 | -2.5% | ¥1.287 | ¥1.295 | ¥1.264 | 15,414,900 | |
| ¥1.298 | -0.002 | -0.2% | ¥1.30 | ¥1.312 | ¥1.292 | 14,685,800 | |
| ¥1.30 | +0.007 | +0.5% | ¥1.326 | ¥1.338 | ¥1.292 | 25,568,800 | |
| ¥1.293 | +0.001 | +0.1% | ¥1.302 | ¥1.313 | ¥1.281 | 22,207,000 | |
| ¥1.292 | +0.048 | +3.9% | ¥1.269 | ¥1.307 | ¥1.26 | 35,698,700 | |
| ¥1.244 | -0.007 | -0.6% | ¥1.244 | ¥1.263 | ¥1.235 | 16,628,100 | |
| ¥1.251 | +0.058 | +4.9% | ¥1.184 | ¥1.258 | ¥1.184 | 26,141,000 | |
| ¥1.193 | +0.025 | +2.1% | ¥1.15 | ¥1.216 | ¥1.15 | 21,654,700 | |
| ¥1.168 | -0.021 | -1.8% | ¥1.166 | ¥1.182 | ¥1.157 | 14,289,300 | |
| ¥1.189 | -0.018 | -1.5% | ¥1.189 | ¥1.202 | ¥1.157 | 18,999,800 | |
| ¥1.207 | -0.009 | -0.7% | ¥1.21 | ¥1.222 | ¥1.20 | 11,676,400 | |
| ¥1.216 | -0.006 | -0.5% | ¥1.227 | ¥1.242 | ¥1.208 | 14,754,600 | |
| ¥1.222 | -0.021 | -1.7% | ¥1.242 | ¥1.254 | ¥1.217 | 20,470,800 | |
| ¥1.243 | +0.037 | +3.1% | ¥1.22 | ¥1.252 | ¥1.206 | 23,130,200 | |
| ¥1.206 | -0.032 | -2.6% | ¥1.243 | ¥1.259 | ¥1.192 | 24,913,800 | |
| ¥1.238 | -0.002 | -0.2% | ¥1.26 | ¥1.261 | ¥1.224 | 19,415,500 | |
| ¥1.24 | -0.026 | -2.1% | ¥1.247 | ¥1.259 | ¥1.232 | 18,740,300 | |
| ¥1.266 | -0.039 | -3.0% | ¥1.298 | ¥1.302 | ¥1.264 | 21,970,600 | |
| ¥1.305 | +0.026 | +2.0% | ¥1.247 | ¥1.305 | ¥1.242 | 24,225,500 | |
| ¥1.279 | -0.032 | -2.4% | ¥1.311 | ¥1.323 | ¥1.278 | 24,319,100 | |
| ¥1.311 | +0.056 | +4.5% | ¥1.268 | ¥1.313 | ¥1.258 | 23,734,900 | |
| ¥1.255 | +0.023 | +1.9% | ¥1.256 | ¥1.264 | ¥1.22 | 20,969,500 | |
| ¥1.232 | -0.006 | -0.5% | ¥1.21 | ¥1.247 | ¥1.195 | 20,848,800 | |
| ¥1.238 | -0.042 | -3.3% | ¥1.285 | ¥1.285 | ¥1.21 | 29,185,900 | |
| ¥1.28 | +0.005 | +0.4% | ¥1.275 | ¥1.301 | ¥1.267 | 23,666,100 | |
| ¥1.275 | -0.005 | -0.4% | ¥1.296 | ¥1.306 | ¥1.262 | 25,728,900 | |
| ¥1.28 | -0.107 | -7.7% | ¥1.335 | ¥1.355 | ¥1.27 | 37,983,500 | |
| ¥1.387 | +0.003 | +0.2% | ¥1.393 | ¥1.396 | ¥1.354 | 25,696,700 | |
| ¥1.384 | +0.067 | +5.1% | ¥1.319 | ¥1.385 | ¥1.319 | 34,412,400 | |
| ¥1.317 | +0.006 | +0.5% | ¥1.329 | ¥1.345 | ¥1.294 | 26,226,100 | |
| ¥1.311 | -0.015 | -1.1% | ¥1.355 | ¥1.368 | ¥1.308 | 29,514,800 | |
| ¥1.326 | +0.027 | +2.1% | ¥1.31 | ¥1.337 | ¥1.297 | 21,836,200 | |
| ¥1.299 | -0.021 | -1.6% | ¥1.301 | ¥1.333 | ¥1.285 | 21,501,800 | |
| ¥1.32 | 0.00 | 0.0% | ¥1.32 | ¥1.333 | ¥1.289 | 29,493,400 | |
| ¥1.32 | +0.039 | +3.0% | ¥1.273 | ¥1.327 | ¥1.271 | 40,847,700 | |
| ¥1.281 | +0.014 | +1.1% | ¥1.225 | ¥1.305 | ¥1.211 | 40,911,200 | |
| ¥1.267 | +0.076 | +6.4% | ¥1.20 | ¥1.285 | ¥1.197 | 53,063,300 | |
| ¥1.191 | +0.06 | +5.3% | ¥1.136 | ¥1.206 | ¥1.135 | 55,788,600 | |
| ¥1.131 | -0.079 | -6.5% | ¥1.177 | ¥1.20 | ¥1.131 | 54,852,800 |
- Ticker
- Shanghai:589160
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
GF SSE STAR Chip Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF SSE STAR Chip Index ETF.