Stock listing
Shanghai:589180 China Universal SSE STAR New Materials Index ETF 股价
Follow China Universal SSE STAR New Materials Index ETF into a list and get an email when it puts out news.
Share price · SSE:589180
¥1.30 CNY +0.12 (+10.1%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ¥1.17 – ¥1.30 CNYNov 4, 2026
- Volume
- 30.56M sharesNov 4, 2026
- 52-week range
- ¥1.17 – ¥2.57 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥31.59M CNYMedian day 18.18M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:589180 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.295 | +0.119 | +10.1% | ¥1.172 | ¥1.297 | ¥1.172 | 30,561,500 | |
| ¥1.176 | -0.051 | -4.2% | ¥1.208 | ¥1.232 | ¥1.172 | 16,547,200 | |
| ¥1.227 | +0.042 | +3.5% | ¥1.193 | ¥1.245 | ¥1.189 | 18,928,000 | |
| ¥1.185 | -0.07 | -5.6% | ¥1.21 | ¥1.257 | ¥1.183 | 19,975,300 | |
| ¥1.255 | -0.065 | -4.9% | ¥1.305 | ¥1.313 | ¥1.255 | 11,999,500 | |
| ¥1.32 | +0.054 | +4.3% | ¥1.273 | ¥1.334 | ¥1.273 | 16,046,400 | |
| ¥1.266 | -0.052 | -3.9% | ¥1.339 | ¥1.349 | ¥1.262 | 11,832,500 | |
| ¥1.318 | -0.045 | -3.3% | ¥1.349 | ¥1.357 | ¥1.316 | 14,021,800 | |
| ¥1.363 | +0.029 | +2.2% | ¥1.301 | ¥1.374 | ¥1.249 | 24,839,700 | |
| ¥1.334 | -0.052 | -3.8% | ¥1.383 | ¥1.394 | ¥1.332 | 15,041,100 | |
| ¥1.386 | -0.014 | -1.0% | ¥1.401 | ¥1.424 | ¥1.381 | 16,671,400 | |
| ¥1.40 | +0.028 | +2.0% | ¥1.359 | ¥1.423 | ¥1.354 | 16,355,400 | |
| ¥1.372 | -0.011 | -0.8% | ¥1.366 | ¥1.385 | ¥1.332 | 16,601,800 | |
| ¥1.383 | -0.004 | -0.3% | ¥1.413 | ¥1.417 | ¥1.369 | 16,106,600 | |
| ¥1.387 | -0.051 | -3.5% | ¥1.39 | ¥1.408 | ¥1.375 | 19,639,200 | |
| ¥1.438 | -0.035 | -2.4% | ¥1.473 | ¥1.485 | ¥1.431 | 15,130,100 | |
| ¥1.473 | +0.003 | +0.2% | ¥1.43 | ¥1.49 | ¥1.401 | 22,420,900 | |
| ¥1.47 | -0.047 | -3.1% | ¥1.501 | ¥1.522 | ¥1.47 | 16,728,200 | |
| ¥1.517 | -0.026 | -1.7% | ¥1.528 | ¥1.528 | ¥1.457 | 20,744,600 | |
| ¥1.543 | -0.043 | -2.7% | ¥1.586 | ¥1.622 | ¥1.53 | 14,871,700 | |
| ¥1.586 | -0.038 | -2.3% | ¥1.644 | ¥1.644 | ¥1.585 | 11,474,600 | |
| ¥1.624 | +0.014 | +0.9% | ¥1.606 | ¥1.628 | ¥1.60 | 8,969,300 | |
| ¥1.61 | -0.088 | -5.2% | ¥1.68 | ¥1.69 | ¥1.604 | 14,999,900 | |
| ¥1.698 | -0.05 | -2.9% | ¥1.739 | ¥1.748 | ¥1.697 | 15,832,800 | |
| ¥1.748 | +0.02 | +1.2% | ¥1.714 | ¥1.755 | ¥1.714 | 18,855,000 | |
| ¥1.728 | -0.018 | -1.0% | ¥1.759 | ¥1.774 | ¥1.718 | 18,179,300 | |
| ¥1.746 | +0.001 | +0.1% | ¥1.763 | ¥1.769 | ¥1.735 | 13,864,300 | |
| ¥1.745 | +0.051 | +3.0% | ¥1.715 | ¥1.755 | ¥1.704 | 21,881,500 | |
| ¥1.694 | -0.026 | -1.5% | ¥1.707 | ¥1.738 | ¥1.685 | 26,355,200 | |
| ¥1.72 | +0.071 | +4.3% | ¥1.652 | ¥1.724 | ¥1.641 | 23,587,700 | |
| ¥1.649 | +0.02 | +1.2% | ¥1.621 | ¥1.68 | ¥1.621 | 21,700,000 | |
| ¥1.629 | +0.002 | +0.1% | ¥1.603 | ¥1.65 | ¥1.582 | 17,878,800 | |
| ¥1.627 | -0.02 | -1.2% | ¥1.621 | ¥1.636 | ¥1.575 | 15,943,200 | |
| ¥1.647 | -0.008 | -0.5% | ¥1.636 | ¥1.668 | ¥1.634 | 8,360,300 | |
| ¥1.655 | +0.006 | +0.4% | ¥1.649 | ¥1.678 | ¥1.643 | 12,307,300 | |
| ¥1.649 | -0.006 | -0.4% | ¥1.652 | ¥1.679 | ¥1.64 | 14,994,400 | |
| ¥1.655 | +0.04 | +2.5% | ¥1.626 | ¥1.665 | ¥1.62 | 16,239,100 | |
| ¥1.615 | -0.044 | -2.7% | ¥1.663 | ¥1.692 | ¥1.60 | 16,880,900 | |
| ¥1.659 | -0.005 | -0.3% | ¥1.679 | ¥1.684 | ¥1.642 | 15,830,100 | |
| ¥1.664 | -0.029 | -1.7% | ¥1.647 | ¥1.684 | ¥1.646 | 9,891,800 | |
| ¥1.693 | -0.064 | -3.6% | ¥1.742 | ¥1.751 | ¥1.688 | 16,518,300 | |
| ¥1.757 | +0.006 | +0.3% | ¥1.698 | ¥1.759 | ¥1.678 | 15,165,700 | |
| ¥1.751 | -0.035 | -2.0% | ¥1.768 | ¥1.801 | ¥1.74 | 22,559,100 | |
| ¥1.786 | +0.085 | +5.0% | ¥1.716 | ¥1.789 | ¥1.699 | 21,865,400 | |
| ¥1.701 | +0.003 | +0.2% | ¥1.695 | ¥1.72 | ¥1.678 | 19,002,800 | |
| ¥1.698 | -0.02 | -1.2% | ¥1.681 | ¥1.718 | ¥1.648 | 16,425,600 | |
| ¥1.718 | -0.041 | -2.3% | ¥1.756 | ¥1.761 | ¥1.677 | 19,906,000 | |
| ¥1.759 | +0.012 | +0.7% | ¥1.725 | ¥1.782 | ¥1.717 | 19,068,600 | |
| ¥1.747 | -0.031 | -1.7% | ¥1.793 | ¥1.808 | ¥1.727 | 23,600,900 | |
| ¥1.778 | -0.132 | -6.9% | ¥1.851 | ¥1.893 | ¥1.77 | 30,928,700 | |
| ¥1.91 | -0.004 | -0.2% | ¥1.914 | ¥1.937 | ¥1.881 | 32,324,300 | |
| ¥1.914 | +0.084 | +4.6% | ¥1.83 | ¥1.914 | ¥1.823 | 25,788,600 | |
| ¥1.83 | +0.048 | +2.7% | ¥1.787 | ¥1.831 | ¥1.787 | 26,959,700 | |
| ¥1.782 | -0.04 | -2.2% | ¥1.838 | ¥1.858 | ¥1.78 | 26,696,100 | |
| ¥1.822 | +0.029 | +1.6% | ¥1.793 | ¥1.833 | ¥1.788 | 24,098,600 | |
| ¥1.793 | -0.039 | -2.1% | ¥1.792 | ¥1.837 | ¥1.786 | 22,804,800 | |
| ¥1.832 | -0.002 | -0.1% | ¥1.834 | ¥1.841 | ¥1.788 | 30,623,400 | |
| ¥1.834 | +0.08 | +4.6% | ¥1.74 | ¥1.834 | ¥1.72 | 31,883,800 | |
| ¥1.754 | +0.048 | +2.8% | ¥1.665 | ¥1.765 | ¥1.648 | 35,936,400 | |
| ¥1.706 | +0.108 | +6.8% | ¥1.61 | ¥1.71 | ¥1.599 | 26,430,000 | |
| ¥1.598 | +0.073 | +4.8% | ¥1.54 | ¥1.61 | ¥1.525 | 19,000,300 |
- Ticker
- Shanghai:589180
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
China Universal SSE STAR New Materials Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about China Universal SSE STAR New Materials Index ETF.