Stock listing
Shanghai:589820 CCB SSE Science and Technology Innovation Board 200 Index Exchange Traded Fund 股价
Follow CCB SSE Science and Technology Innovation Board 200 Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:589820
¥1.01 CNY -0.04 (-3.6%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ¥0.997 – ¥1.04 CNYNov 6, 2026
- Volume
- 11.33M sharesNov 6, 2026
- 52-week range
- ¥0.924 – ¥1.64 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥12.90M CNYMedian day 10.51M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:589820 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.005 | -0.037 | -3.6% | ¥1.016 | ¥1.042 | ¥0.997 | 11,328,600 | |
| ¥1.042 | +0.037 | +3.7% | ¥1.006 | ¥1.061 | ¥0.995 | 9,039,900 | |
| ¥1.005 | +0.074 | +7.9% | ¥0.933 | ¥1.009 | ¥0.926 | 16,103,900 | |
| ¥0.931 | -0.048 | -4.9% | ¥0.968 | ¥0.971 | ¥0.924 | 9,475,000 | |
| ¥0.979 | -0.015 | -1.5% | ¥0.985 | ¥0.987 | ¥0.93 | 14,086,400 | |
| ¥0.994 | +0.006 | +0.6% | ¥0.979 | ¥1.017 | ¥0.939 | 13,244,800 | |
| ¥0.988 | -0.046 | -4.4% | ¥1.028 | ¥1.028 | ¥0.988 | 11,521,100 | |
| ¥1.034 | +0.037 | +3.7% | ¥1.006 | ¥1.047 | ¥0.998 | 7,147,500 | |
| ¥0.997 | -0.044 | -4.2% | ¥1.051 | ¥1.053 | ¥0.996 | 12,150,300 | |
| ¥1.041 | -0.02 | -1.9% | ¥1.051 | ¥1.063 | ¥1.036 | 9,201,700 | |
| ¥1.061 | +0.03 | +2.9% | ¥1.021 | ¥1.07 | ¥0.964 | 23,987,300 | |
| ¥1.031 | -0.033 | -3.1% | ¥1.071 | ¥1.074 | ¥1.028 | 6,345,300 | |
| ¥1.064 | -0.006 | -0.6% | ¥1.08 | ¥1.093 | ¥1.063 | 9,482,000 | |
| ¥1.07 | +0.031 | +3.0% | ¥1.032 | ¥1.084 | ¥1.031 | 19,593,800 | |
| ¥1.039 | -0.007 | -0.7% | ¥1.043 | ¥1.047 | ¥1.006 | 10,058,700 | |
| ¥1.046 | -0.008 | -0.8% | ¥1.054 | ¥1.086 | ¥1.038 | 14,357,900 | |
| ¥1.054 | -0.037 | -3.4% | ¥1.081 | ¥1.081 | ¥1.045 | 12,572,800 | |
| ¥1.091 | -0.026 | -2.3% | ¥1.107 | ¥1.119 | ¥1.091 | 13,781,300 | |
| ¥1.117 | -0.003 | -0.3% | ¥1.112 | ¥1.125 | ¥1.064 | 6,891,200 | |
| ¥1.12 | -0.026 | -2.3% | ¥1.139 | ¥1.149 | ¥1.118 | 10,382,900 | |
| ¥1.146 | -0.013 | -1.1% | ¥1.159 | ¥1.159 | ¥1.094 | 7,656,300 | |
| ¥1.159 | -0.053 | -4.4% | ¥1.211 | ¥1.223 | ¥1.151 | 11,750,900 | |
| ¥1.212 | -0.015 | -1.2% | ¥1.234 | ¥1.24 | ¥1.212 | 11,499,800 | |
| ¥1.227 | +0.009 | +0.7% | ¥1.221 | ¥1.231 | ¥1.215 | 16,317,700 | |
| ¥1.218 | -0.066 | -5.1% | ¥1.284 | ¥1.284 | ¥1.21 | 9,457,000 | |
| ¥1.284 | -0.039 | -2.9% | ¥1.31 | ¥1.315 | ¥1.279 | 6,202,500 | |
| ¥1.323 | +0.026 | +2.0% | ¥1.297 | ¥1.323 | ¥1.297 | 8,644,300 | |
| ¥1.297 | +0.008 | +0.6% | ¥1.304 | ¥1.313 | ¥1.29 | 12,084,000 | |
| ¥1.289 | +0.019 | +1.5% | ¥1.282 | ¥1.291 | ¥1.272 | 11,805,100 | |
| ¥1.27 | +0.038 | +3.1% | ¥1.244 | ¥1.277 | ¥1.244 | 8,384,600 | |
| ¥1.232 | -0.003 | -0.2% | ¥1.24 | ¥1.245 | ¥1.23 | 5,400,900 | |
| ¥1.235 | +0.038 | +3.2% | ¥1.197 | ¥1.237 | ¥1.193 | 10,073,900 | |
| ¥1.197 | +0.003 | +0.3% | ¥1.194 | ¥1.214 | ¥1.19 | 8,858,600 | |
| ¥1.194 | +0.021 | +1.8% | ¥1.173 | ¥1.198 | ¥1.15 | 8,748,300 | |
| ¥1.173 | -0.034 | -2.8% | ¥1.195 | ¥1.195 | ¥1.145 | 10,990,700 | |
| ¥1.207 | -0.013 | -1.1% | ¥1.22 | ¥1.223 | ¥1.205 | 7,379,200 | |
| ¥1.22 | -0.001 | -0.1% | ¥1.221 | ¥1.241 | ¥1.214 | 9,197,800 | |
| ¥1.221 | -0.002 | -0.2% | ¥1.223 | ¥1.237 | ¥1.21 | 9,980,400 | |
| ¥1.223 | +0.035 | +2.9% | ¥1.199 | ¥1.231 | ¥1.199 | 10,145,100 | |
| ¥1.188 | -0.029 | -2.4% | ¥1.229 | ¥1.243 | ¥1.178 | 7,410,200 | |
| ¥1.217 | +0.006 | +0.5% | ¥1.223 | ¥1.226 | ¥1.20 | 9,454,000 | |
| ¥1.211 | -0.015 | -1.2% | ¥1.214 | ¥1.22 | ¥1.203 | 10,237,800 | |
| ¥1.226 | -0.03 | -2.4% | ¥1.244 | ¥1.244 | ¥1.219 | 13,927,400 | |
| ¥1.256 | +0.018 | +1.5% | ¥1.209 | ¥1.256 | ¥1.208 | 8,168,800 | |
| ¥1.238 | -0.019 | -1.5% | ¥1.257 | ¥1.275 | ¥1.238 | 10,510,000 | |
| ¥1.257 | +0.042 | +3.5% | ¥1.217 | ¥1.259 | ¥1.209 | 10,738,500 | |
| ¥1.215 | -0.007 | -0.6% | ¥1.222 | ¥1.222 | ¥1.194 | 12,005,800 | |
| ¥1.222 | +0.004 | +0.3% | ¥1.206 | ¥1.225 | ¥1.172 | 13,869,900 | |
| ¥1.218 | -0.034 | -2.7% | ¥1.24 | ¥1.255 | ¥1.193 | 12,302,900 | |
| ¥1.252 | +0.004 | +0.3% | ¥1.236 | ¥1.26 | ¥1.222 | 10,445,200 | |
| ¥1.248 | +0.023 | +1.9% | ¥1.237 | ¥1.268 | ¥1.229 | 16,445,600 | |
| ¥1.225 | -0.098 | -7.4% | ¥1.31 | ¥1.31 | ¥1.216 | 11,618,300 | |
| ¥1.323 | -0.001 | -0.1% | ¥1.319 | ¥1.332 | ¥1.30 | 10,852,100 | |
| ¥1.324 | +0.054 | +4.3% | ¥1.266 | ¥1.324 | ¥1.266 | 8,940,800 | |
| ¥1.27 | +0.016 | +1.3% | ¥1.30 | ¥1.30 | ¥1.244 | 12,597,200 | |
| ¥1.254 | -0.007 | -0.6% | ¥1.273 | ¥1.289 | ¥1.254 | 12,062,200 | |
| ¥1.261 | +0.019 | +1.5% | ¥1.27 | ¥1.27 | ¥1.242 | 9,901,100 | |
| ¥1.242 | +0.003 | +0.2% | ¥1.248 | ¥1.256 | ¥1.22 | 13,912,300 | |
| ¥1.239 | -0.005 | -0.4% | ¥1.244 | ¥1.25 | ¥1.219 | 13,058,800 | |
| ¥1.244 | +0.055 | +4.6% | ¥1.19 | ¥1.244 | ¥1.174 | 11,622,000 | |
| ¥1.189 | +0.025 | +2.1% | ¥1.153 | ¥1.199 | ¥1.151 | 10,343,300 |
- Ticker
- Shanghai:589820
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CCB SSE Science and Technology Innovation Board 200 Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CCB SSE Science and Technology Innovation Board 200 Index Exchange Traded Fund.