Stock listing
Shanghai:589310 Xinyuan SSE STAR Artificial Intelligence Index Exchange Traded Fund 股价
Follow Xinyuan SSE STAR Artificial Intelligence Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:589310
¥0.70 CNY +0.05 (+8.4%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ¥0.646 – ¥0.702 CNYNov 4, 2026
- Volume
- 7.92M sharesNov 4, 2026
- Traded on an average day
- ¥4.07M CNYMedian day 4.80M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:589310 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.70 | +0.054 | +8.4% | ¥0.646 | ¥0.702 | ¥0.646 | 7,923,313 | |
| ¥0.646 | -0.025 | -3.7% | ¥0.665 | ¥0.665 | ¥0.639 | 5,384,100 | |
| ¥0.671 | +0.022 | +3.4% | ¥0.654 | ¥0.681 | ¥0.643 | 5,325,431 | |
| ¥0.649 | -0.036 | -5.3% | ¥0.68 | ¥0.683 | ¥0.649 | 5,561,623 | |
| ¥0.685 | -0.03 | -4.2% | ¥0.708 | ¥0.708 | ¥0.684 | 3,630,806 | |
| ¥0.715 | +0.012 | +1.7% | ¥0.71 | ¥0.727 | ¥0.703 | 3,242,104 | |
| ¥0.703 | -0.029 | -4.0% | ¥0.733 | ¥0.739 | ¥0.703 | 3,852,015 | |
| ¥0.732 | -0.016 | -2.1% | ¥0.741 | ¥0.75 | ¥0.732 | 4,384,206 | |
| ¥0.748 | +0.04 | +5.6% | ¥0.701 | ¥0.752 | ¥0.684 | 7,291,881 | |
| ¥0.708 | -0.016 | -2.2% | ¥0.72 | ¥0.722 | ¥0.706 | 4,153,817 | |
| ¥0.724 | +0.009 | +1.3% | ¥0.715 | ¥0.733 | ¥0.715 | 2,627,804 | |
| ¥0.715 | +0.031 | +4.5% | ¥0.678 | ¥0.718 | ¥0.674 | 4,816,900 | |
| ¥0.684 | +0.005 | +0.7% | ¥0.685 | ¥0.686 | ¥0.669 | 3,132,701 | |
| ¥0.679 | +0.002 | +0.3% | ¥0.677 | ¥0.695 | ¥0.672 | 3,954,805 | |
| ¥0.677 | -0.02 | -2.9% | ¥0.691 | ¥0.691 | ¥0.664 | 7,205,607 | |
| ¥0.697 | -0.021 | -2.9% | ¥0.718 | ¥0.718 | ¥0.697 | 6,299,800 | |
| ¥0.718 | -0.007 | -1.0% | ¥0.72 | ¥0.726 | ¥0.695 | 4,761,700 | |
| ¥0.725 | -0.023 | -3.1% | ¥0.75 | ¥0.75 | ¥0.723 | 10,443,775 | |
| ¥0.748 | +0.007 | +0.9% | ¥0.734 | ¥0.75 | ¥0.714 | 7,563,507 | |
| ¥0.741 | -0.028 | -3.6% | ¥0.769 | ¥0.771 | ¥0.736 | 2,603,400 | |
| ¥0.769 | -0.02 | -2.5% | ¥0.789 | ¥0.79 | ¥0.769 | 2,209,200 | |
| ¥0.789 | +0.007 | +0.9% | ¥0.78 | ¥0.792 | ¥0.776 | 5,438,805 | |
| ¥0.782 | -0.032 | -3.9% | ¥0.81 | ¥0.81 | ¥0.776 | 4,490,808 | |
| ¥0.814 | -0.018 | -2.2% | ¥0.83 | ¥0.83 | ¥0.814 | 1,822,901 | |
| ¥0.832 | -0.007 | -0.8% | ¥0.84 | ¥0.841 | ¥0.831 | 4,841,110 | |
| ¥0.839 | +0.025 | +3.1% | ¥0.835 | ¥0.855 | ¥0.835 | 14,358,203 | |
| ¥0.814 | +0.008 | +1.0% | ¥0.806 | ¥0.819 | ¥0.806 | 2,918,600 | |
| ¥0.806 | +0.027 | +3.5% | ¥0.786 | ¥0.813 | ¥0.78 | 4,517,338 | |
| ¥0.779 | -0.006 | -0.8% | ¥0.79 | ¥0.791 | ¥0.777 | 4,052,707 | |
| ¥0.785 | +0.025 | +3.3% | ¥0.758 | ¥0.785 | ¥0.758 | 5,360,611 | |
| ¥0.76 | +0.006 | +0.8% | ¥0.757 | ¥0.771 | ¥0.755 | 2,121,000 | |
| ¥0.754 | -0.004 | -0.5% | ¥0.76 | ¥0.76 | ¥0.742 | 3,190,205 | |
| ¥0.758 | -0.011 | -1.4% | ¥0.762 | ¥0.762 | ¥0.746 | 5,604,110 | |
| ¥0.769 | -0.015 | -1.9% | ¥0.783 | ¥0.784 | ¥0.769 | 4,053,022 | |
| ¥0.784 | -0.008 | -1.0% | ¥0.792 | ¥0.799 | ¥0.777 | 5,882,621 | |
| ¥0.792 | -0.009 | -1.1% | ¥0.799 | ¥0.808 | ¥0.788 | 4,801,544 | |
| ¥0.801 | +0.006 | +0.8% | ¥0.801 | ¥0.807 | ¥0.787 | 9,428,073 | |
| ¥0.795 | -0.013 | -1.6% | ¥0.816 | ¥0.819 | ¥0.788 | 5,798,675 | |
| ¥0.808 | 0.00 | 0.0% | ¥0.81 | ¥0.816 | ¥0.799 | 1,948,301 | |
| ¥0.808 | -0.015 | -1.8% | ¥0.825 | ¥0.825 | ¥0.803 | 4,078,521 | |
| ¥0.823 | -0.013 | -1.6% | ¥0.837 | ¥0.837 | ¥0.812 | 2,844,333 | |
| ¥0.836 | +0.028 | +3.5% | ¥0.80 | ¥0.837 | ¥0.796 | 5,770,707 | |
| ¥0.808 | -0.008 | -1.0% | ¥0.816 | ¥0.832 | ¥0.807 | 7,383,701 | |
| ¥0.816 | +0.033 | +4.2% | ¥0.785 | ¥0.818 | ¥0.785 | 4,495,404 | |
| ¥0.783 | +0.006 | +0.8% | ¥0.777 | ¥0.789 | ¥0.77 | 10,757,400 | |
| ¥0.777 | +0.01 | +1.3% | ¥0.76 | ¥0.784 | ¥0.759 | 3,991,970 | |
| ¥0.767 | -0.036 | -4.5% | ¥0.803 | ¥0.803 | ¥0.757 | 7,627,100 | |
| ¥0.803 | -0.001 | -0.1% | ¥0.804 | ¥0.812 | ¥0.792 | 5,476,000 | |
| ¥0.804 | -0.009 | -1.1% | ¥0.819 | ¥0.823 | ¥0.801 | 4,829,500 | |
| ¥0.813 | -0.067 | -7.6% | ¥0.854 | ¥0.888 | ¥0.81 | 6,654,429 | |
| ¥0.88 | -0.008 | -0.9% | ¥0.888 | ¥0.888 | ¥0.865 | 3,821,423 | |
| ¥0.888 | +0.034 | +4.0% | ¥0.855 | ¥0.888 | ¥0.848 | 3,201,816 | |
| ¥0.854 | 0.00 | 0.0% | ¥0.862 | ¥0.866 | ¥0.842 | 1,817,087 | |
| ¥0.854 | -0.014 | -1.6% | ¥0.873 | ¥0.889 | ¥0.854 | 2,884,600 | |
| ¥0.868 | +0.005 | +0.6% | ¥0.89 | ¥0.89 | ¥0.859 | 3,048,600 | |
| ¥0.863 | 0.00 | 0.0% | ¥0.863 | ¥0.873 | ¥0.851 | 3,804,228 | |
| ¥0.863 | -0.022 | -2.5% | ¥0.885 | ¥0.885 | ¥0.854 | 5,273,400 | |
| ¥0.885 | +0.017 | +2.0% | ¥0.868 | ¥0.886 | ¥0.854 | 8,897,808 | |
| ¥0.868 | -0.002 | -0.2% | ¥0.862 | ¥0.879 | ¥0.854 | 6,946,528 | |
| ¥0.87 | +0.03 | +3.6% | ¥0.833 | ¥0.879 | ¥0.833 | 8,901,604 | |
| ¥0.84 | +0.036 | +4.5% | ¥0.829 | ¥0.845 | ¥0.805 | 8,676,516 |
- Ticker
- Shanghai:589310
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Xinyuan 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 Xinyuan SSE STAR Artificial Intelligence Index Exchange Traded Fund.