Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)

ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	33.84	33.95	33.79	33.91	33.91	0.56%	4,047,240
Jan 8, 2026	33.60	33.73	33.57	33.72	33.72	-0.03%	3,186,280
Jan 7, 2026	33.83	33.87	33.71	33.73	33.73	-0.91%	5,219,571
Jan 6, 2026	34.00	34.13	33.98	34.04	34.04	1.13%	7,280,935
Jan 5, 2026	33.40	33.66	33.37	33.66	33.66	1.02%	6,496,149
Jan 2, 2026	33.26	33.34	33.19	33.32	33.32	1.43%	5,748,665
Dec 31, 2025	32.90	32.93	32.82	32.85	32.85	-0.33%	2,664,944
Dec 30, 2025	33.04	33.04	32.89	32.96	32.96	0.58%	1,961,177
Dec 29, 2025	32.86	32.86	32.73	32.77	32.77	-1.03%	4,108,002
Dec 26, 2025	33.00	33.12	32.95	33.11	33.11	0.88%	2,720,057
Dec 24, 2025	32.77	32.83	32.72	32.82	32.82	0.31%	2,566,549
Dec 23, 2025	32.70	32.73	32.61	32.72	32.72	0.34%	5,023,438
Dec 22, 2025	32.55	32.65	32.51	32.61	32.61	0.83%	5,357,341
Dec 19, 2025	32.29	32.37	32.22	32.34	32.34	-1.91%	9,987,242
Dec 18, 2025	32.93	33.04	32.92	32.97	32.21	0.18%	4,726,530
Dec 17, 2025	33.17	33.17	32.89	32.91	32.15	1.17%	7,361,233
Dec 16, 2025	32.63	32.74	32.46	32.53	31.78	-0.97%	8,217,618
Dec 15, 2025	32.98	32.99	32.83	32.85	32.09	-0.36%	3,561,263
Dec 12, 2025	33.00	33.15	32.94	32.97	32.21	0.09%	7,480,307
Dec 11, 2025	32.98	33.02	32.84	32.94	32.18	-0.75%	5,101,534
Dec 10, 2025	33.07	33.23	32.98	33.19	32.43	0.42%	3,839,852
Dec 9, 2025	32.99	33.12	32.94	33.05	32.29	-0.51%	6,785,963
Dec 8, 2025	33.24	33.27	33.17	33.22	32.46	0.48%	6,291,574
Dec 5, 2025	32.95	33.07	32.92	33.06	32.30	1.22%	7,345,818
Dec 4, 2025	32.51	32.66	32.51	32.66	31.91	0.28%	3,673,027
Dec 3, 2025	32.44	32.58	32.44	32.57	31.82	-0.06%	2,928,170
Dec 2, 2025	32.63	32.63	32.52	32.59	31.84	-0.73%	10,581,991
Dec 1, 2025	32.80	32.86	32.78	32.83	32.08	0.77%	6,232,269
Nov 28, 2025	32.46	32.63	32.45	32.58	31.83	0.87%	3,527,382
Nov 26, 2025	32.26	32.36	32.19	32.30	31.56	0.16%	4,651,479
Nov 25, 2025	32.17	32.28	32.13	32.25	31.51	1.26%	6,631,845
Nov 24, 2025	31.72	31.86	31.62	31.85	31.12	0.19%	7,467,662
Nov 21, 2025	31.61	31.89	31.52	31.79	31.06	-1.18%	13,587,538
Nov 20, 2025	32.51	32.58	32.12	32.17	31.43	-1.11%	7,082,845
Nov 19, 2025	32.54	32.66	32.48	32.53	31.78	0.03%	3,888,410
Nov 18, 2025	32.52	32.59	32.44	32.52	31.77	-0.06%	3,515,879
Nov 17, 2025	32.67	32.72	32.46	32.54	31.79	-1.09%	5,179,730
Nov 14, 2025	32.84	33.05	32.80	32.90	32.14	-1.26%	8,146,417
Nov 13, 2025	33.49	33.49	33.26	33.32	32.55	0.66%	5,128,219
Nov 12, 2025	33.09	33.13	33.01	33.10	32.34	-0.12%	3,515,494
Nov 11, 2025	33.18	33.24	33.14	33.14	32.38	-0.96%	3,848,386
Nov 10, 2025	33.43	33.46	33.32	33.46	32.69	0.60%	3,282,991
Nov 7, 2025	33.17	33.27	33.06	33.26	32.50	-	4,253,874
Nov 6, 2025	33.34	33.40	33.19	33.26	32.50	0.88%	3,879,271
Nov 5, 2025	32.82	32.98	32.78	32.97	32.21	1.17%	3,863,807
Nov 4, 2025	32.68	32.74	32.59	32.59	31.84	-1.24%	5,199,333
Nov 3, 2025	33.09	33.09	32.94	33.00	32.24	-0.09%	3,768,324
Oct 31, 2025	33.03	33.13	32.93	33.03	32.27	-1.49%	7,596,738
Oct 30, 2025	33.54	33.62	33.47	33.53	32.76	-1.15%	6,811,502
Oct 29, 2025	33.88	33.99	33.78	33.92	33.14	0.98%	6,587,375

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.