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

ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	35.28	35.31	34.75	34.88	34.88	-3.06%	4,734,957
Jun 4, 2026	36.00	36.04	35.90	35.98	35.98	-0.53%	2,338,760
Jun 3, 2026	36.30	36.30	36.12	36.17	36.17	-0.14%	2,523,392
Jun 2, 2026	36.12	36.26	36.12	36.22	36.22	2.09%	4,343,891
Jun 1, 2026	35.41	35.58	35.37	35.48	35.48	-1.36%	3,330,227
May 29, 2026	35.96	36.08	35.89	35.97	35.97	0.03%	5,252,232
May 28, 2026	35.82	36.06	35.82	35.96	35.96	0.11%	4,641,122
May 27, 2026	35.84	35.99	35.84	35.92	35.92	-0.50%	6,177,130
May 26, 2026	36.14	36.18	36.04	36.10	36.10	2.12%	4,074,707
May 22, 2026	35.26	35.39	35.23	35.35	35.35	0.28%	2,761,255
May 21, 2026	35.00	35.30	34.95	35.25	35.25	-0.73%	4,646,080
May 20, 2026	35.39	35.57	35.30	35.51	35.51	1.00%	4,017,065
May 19, 2026	35.15	35.25	35.01	35.16	35.16	-0.42%	3,868,205
May 18, 2026	35.46	35.49	35.21	35.31	35.31	-0.45%	3,517,926
May 15, 2026	35.63	35.63	35.40	35.47	35.47	-1.85%	6,852,189
May 14, 2026	36.03	36.19	35.95	36.14	36.14	-2.03%	6,845,219
May 13, 2026	36.61	36.99	36.58	36.89	36.89	1.49%	5,540,551
May 12, 2026	36.39	36.41	36.17	36.35	36.35	-0.44%	3,640,448
May 11, 2026	36.34	36.60	36.32	36.51	36.51	2.18%	7,675,446
May 8, 2026	35.72	35.81	35.68	35.73	35.73	0.51%	3,767,314
May 7, 2026	35.86	35.91	35.55	35.55	35.55	-1.25%	4,950,846
May 6, 2026	35.68	36.03	35.63	36.00	36.00	1.84%	8,161,510
May 5, 2026	35.33	35.38	35.25	35.35	35.35	0.68%	1,956,090
May 4, 2026	35.39	35.42	35.06	35.11	35.11	-0.82%	4,020,041
May 1, 2026	35.38	35.61	35.32	35.40	35.40	0.23%	2,960,911
Apr 30, 2026	35.05	35.37	35.03	35.32	35.32	1.58%	3,830,566
Apr 29, 2026	34.89	34.97	34.74	34.77	34.77	0.40%	3,789,490
Apr 28, 2026	34.53	34.65	34.51	34.63	34.63	-0.26%	2,851,529
Apr 27, 2026	34.82	34.83	34.71	34.72	34.72	-0.49%	2,882,675
Apr 24, 2026	34.80	34.91	34.75	34.89	34.89	-0.06%	3,429,317
Apr 23, 2026	34.95	35.09	34.79	34.91	34.91	-0.40%	4,280,421
Apr 22, 2026	34.89	35.05	34.89	35.05	35.05	1.71%	4,240,120
Apr 21, 2026	34.79	34.81	34.46	34.46	34.46	-1.09%	3,383,540
Apr 20, 2026	34.83	34.93	34.72	34.84	34.84	0.17%	4,129,970
Apr 17, 2026	34.70	34.96	34.67	34.78	34.78	0.81%	5,855,415
Apr 16, 2026	34.57	34.65	34.47	34.50	34.50	0.44%	3,656,771
Apr 15, 2026	34.26	34.43	34.26	34.35	34.35	-0.84%	5,711,801
Apr 14, 2026	34.41	34.69	34.41	34.64	34.64	1.43%	6,642,015
Apr 13, 2026	33.85	34.15	33.83	34.15	34.15	1.01%	3,521,697
Apr 10, 2026	33.86	33.91	33.74	33.81	33.81	1.20%	3,769,825
Apr 9, 2026	33.19	33.43	33.15	33.41	33.41	-0.36%	5,157,832
Apr 8, 2026	33.53	33.77	33.39	33.53	33.53	4.07%	6,549,026
Apr 7, 2026	32.15	32.28	32.04	32.22	32.22	-0.31%	4,851,621
Apr 6, 2026	32.40	32.43	32.24	32.32	32.32	-0.80%	3,345,033
Apr 2, 2026	32.33	32.65	32.25	32.58	32.58	-0.55%	4,290,831
Apr 1, 2026	32.58	32.88	32.58	32.76	32.76	0.37%	5,402,056
Mar 31, 2026	32.07	32.69	32.07	32.64	32.64	1.33%	4,521,239
Mar 30, 2026	32.19	32.29	32.07	32.21	32.21	0.66%	6,000,991
Mar 27, 2026	32.25	32.25	31.96	32.00	32.00	0.28%	4,338,982
Mar 26, 2026	32.09	32.25	31.91	31.91	31.91	-2.42%	4,623,931

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.