Stock listing
Shanghai:589290 China Universal SSE STAR Chip Design Thematic Index ETF 股价
Follow China Universal SSE STAR Chip Design Thematic Index ETF into a list and get an email when it puts out news.
Share price · SSE:589290
¥0.59 CNY -0.03 (-4.4%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ¥0.582 – ¥0.602 CNYNov 6, 2026
- Volume
- 8.51M sharesNov 6, 2026
- Traded on an average day
- ¥6.93M CNYMedian day 9.38M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:589290 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.59 | -0.027 | -4.4% | ¥0.596 | ¥0.602 | ¥0.582 | 8,507,800 | |
| ¥0.617 | +0.006 | +1.0% | ¥0.60 | ¥0.637 | ¥0.592 | 13,144,600 | |
| ¥0.611 | +0.059 | +10.7% | ¥0.557 | ¥0.615 | ¥0.552 | 17,973,460 | |
| ¥0.552 | -0.029 | -5.0% | ¥0.582 | ¥0.582 | ¥0.547 | 6,810,012 | |
| ¥0.581 | +0.011 | +1.9% | ¥0.574 | ¥0.591 | ¥0.566 | 6,376,702 | |
| ¥0.57 | -0.031 | -5.2% | ¥0.593 | ¥0.604 | ¥0.57 | 9,441,002 | |
| ¥0.601 | -0.036 | -5.7% | ¥0.637 | ¥0.638 | ¥0.60 | 12,366,400 | |
| ¥0.637 | +0.026 | +4.3% | ¥0.619 | ¥0.647 | ¥0.619 | 9,620,941 | |
| ¥0.611 | -0.027 | -4.2% | ¥0.655 | ¥0.66 | ¥0.61 | 7,438,603 | |
| ¥0.638 | -0.018 | -2.7% | ¥0.66 | ¥0.66 | ¥0.623 | 7,249,613 | |
| ¥0.656 | +0.024 | +3.8% | ¥0.624 | ¥0.66 | ¥0.602 | 14,763,910 | |
| ¥0.632 | -0.018 | -2.8% | ¥0.651 | ¥0.661 | ¥0.627 | 8,659,803 | |
| ¥0.65 | +0.008 | +1.2% | ¥0.643 | ¥0.674 | ¥0.643 | 8,848,500 | |
| ¥0.642 | +0.017 | +2.7% | ¥0.624 | ¥0.649 | ¥0.615 | 10,262,008 | |
| ¥0.625 | +0.001 | +0.2% | ¥0.62 | ¥0.629 | ¥0.608 | 7,628,500 | |
| ¥0.624 | 0.00 | 0.0% | ¥0.63 | ¥0.641 | ¥0.619 | 10,000,800 | |
| ¥0.624 | -0.024 | -3.7% | ¥0.642 | ¥0.642 | ¥0.615 | 13,728,827 | |
| ¥0.648 | -0.022 | -3.3% | ¥0.671 | ¥0.671 | ¥0.648 | 8,277,200 | |
| ¥0.67 | -0.006 | -0.9% | ¥0.666 | ¥0.678 | ¥0.641 | 12,887,729 | |
| ¥0.676 | -0.024 | -3.4% | ¥0.703 | ¥0.703 | ¥0.674 | 7,927,700 | |
| ¥0.70 | -0.004 | -0.6% | ¥0.712 | ¥0.712 | ¥0.669 | 9,973,900 | |
| ¥0.704 | -0.032 | -4.3% | ¥0.738 | ¥0.752 | ¥0.697 | 8,953,300 | |
| ¥0.736 | -0.028 | -3.7% | ¥0.763 | ¥0.765 | ¥0.736 | 3,789,200 | |
| ¥0.764 | +0.007 | +0.9% | ¥0.757 | ¥0.766 | ¥0.75 | 3,058,501 | |
| ¥0.757 | -0.035 | -4.4% | ¥0.785 | ¥0.79 | ¥0.754 | 5,930,305 | |
| ¥0.792 | -0.023 | -2.8% | ¥0.802 | ¥0.811 | ¥0.792 | 8,757,537 | |
| ¥0.815 | +0.002 | +0.2% | ¥0.818 | ¥0.824 | ¥0.812 | 9,121,600 | |
| ¥0.813 | +0.018 | +2.3% | ¥0.813 | ¥0.834 | ¥0.81 | 9,984,401 | |
| ¥0.795 | +0.005 | +0.6% | ¥0.794 | ¥0.803 | ¥0.788 | 6,869,226 | |
| ¥0.79 | +0.03 | +3.9% | ¥0.772 | ¥0.80 | ¥0.772 | 11,437,800 | |
| ¥0.76 | -0.003 | -0.4% | ¥0.762 | ¥0.773 | ¥0.757 | 9,526,300 | |
| ¥0.763 | +0.029 | +4.0% | ¥0.733 | ¥0.764 | ¥0.732 | 10,099,900 | |
| ¥0.734 | +0.01 | +1.4% | ¥0.723 | ¥0.747 | ¥0.716 | 9,430,327 | |
| ¥0.724 | -0.007 | -1.0% | ¥0.73 | ¥0.73 | ¥0.714 | 7,521,706 | |
| ¥0.731 | -0.014 | -1.9% | ¥0.74 | ¥0.74 | ¥0.714 | 10,677,023 | |
| ¥0.745 | -0.01 | -1.3% | ¥0.754 | ¥0.755 | ¥0.742 | 7,013,909 | |
| ¥0.755 | -0.003 | -0.4% | ¥0.762 | ¥0.773 | ¥0.75 | 10,385,600 | |
| ¥0.758 | -0.011 | -1.4% | ¥0.767 | ¥0.779 | ¥0.753 | 11,946,900 | |
| ¥0.769 | +0.011 | +1.5% | ¥0.764 | ¥0.774 | ¥0.753 | 11,685,300 | |
| ¥0.758 | -0.018 | -2.3% | ¥0.778 | ¥0.789 | ¥0.75 | 10,682,514 | |
| ¥0.776 | -0.001 | -0.1% | ¥0.783 | ¥0.786 | ¥0.766 | 11,528,200 | |
| ¥0.777 | -0.016 | -2.0% | ¥0.772 | ¥0.79 | ¥0.771 | 12,817,340 | |
| ¥0.793 | -0.021 | -2.6% | ¥0.819 | ¥0.819 | ¥0.79 | 18,173,400 | |
| ¥0.814 | +0.034 | +4.4% | ¥0.775 | ¥0.814 | ¥0.766 | 18,549,801 | |
| ¥0.78 | -0.018 | -2.3% | ¥0.791 | ¥0.808 | ¥0.78 | 10,635,603 | |
| ¥0.798 | +0.041 | +5.4% | ¥0.762 | ¥0.80 | ¥0.762 | 13,321,700 | |
| ¥0.757 | +0.005 | +0.7% | ¥0.752 | ¥0.763 | ¥0.744 | 6,107,300 | |
| ¥0.752 | +0.006 | +0.8% | ¥0.739 | ¥0.757 | ¥0.728 | 7,419,803 | |
| ¥0.746 | -0.038 | -4.8% | ¥0.784 | ¥0.784 | ¥0.731 | 12,526,427 | |
| ¥0.784 | +0.009 | +1.2% | ¥0.775 | ¥0.795 | ¥0.771 | 4,896,501 | |
| ¥0.775 | -0.002 | -0.3% | ¥0.786 | ¥0.795 | ¥0.77 | 3,686,204 | |
| ¥0.777 | -0.07 | -8.3% | ¥0.834 | ¥0.834 | ¥0.77 | 9,017,804 | |
| ¥0.847 | -0.008 | -0.9% | ¥0.855 | ¥0.856 | ¥0.83 | 7,737,400 | |
| ¥0.855 | +0.04 | +4.9% | ¥0.815 | ¥0.855 | ¥0.815 | 9,378,215 | |
| ¥0.815 | +0.01 | +1.2% | ¥0.828 | ¥0.828 | ¥0.798 | 5,232,500 | |
| ¥0.805 | -0.011 | -1.3% | ¥0.824 | ¥0.84 | ¥0.803 | 9,126,102 | |
| ¥0.816 | +0.01 | +1.2% | ¥0.826 | ¥0.826 | ¥0.802 | 3,695,400 | |
| ¥0.806 | -0.002 | -0.2% | ¥0.796 | ¥0.822 | ¥0.796 | 8,001,100 | |
| ¥0.808 | -0.018 | -2.2% | ¥0.826 | ¥0.838 | ¥0.792 | 9,124,813 | |
| ¥0.826 | +0.026 | +3.2% | ¥0.808 | ¥0.828 | ¥0.792 | 10,159,007 | |
| ¥0.80 | +0.007 | +0.9% | ¥0.777 | ¥0.808 | ¥0.768 | 13,375,000 |
- Ticker
- Shanghai:589290
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
China Universal SSE STAR Chip Design Thematic 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 Chip Design Thematic Index ETF.