Harvest Wumart Consumer Close-end Infrastructure Fund (SHA:508011)
China · Delayed Price · Currency is CNY 3.316
-0.044 (-1.31%)
At close: Sep 2, 2026
SHA:508011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.33 | 3.40 | 3.29 | 3.32 | 3.32 | -1.31% | 1,760,100 |
| Sep 1, 2026 | 3.39 | 3.45 | 3.31 | 3.36 | 3.36 | -1.06% | 2,255,900 |
| Aug 31, 2026 | 3.40 | 3.70 | 3.26 | 3.40 | 3.40 | -0.15% | 1,690,595 |
| Aug 28, 2026 | 3.43 | 3.43 | 3.33 | 3.40 | 3.40 | -0.32% | 1,147,100 |
| Aug 27, 2026 | 3.43 | 3.50 | 3.39 | 3.41 | 3.41 | 0.18% | 3,614,198 |
| Aug 26, 2026 | 3.38 | 3.44 | 3.36 | 3.41 | 3.41 | 1.31% | 2,862,100 |
| Aug 25, 2026 | 3.33 | 3.40 | 3.26 | 3.36 | 3.36 | 0.39% | 2,330,603 |
| Aug 24, 2026 | 3.38 | 3.41 | 3.31 | 3.35 | 3.35 | -1.06% | 1,401,600 |
| Aug 21, 2026 | 3.41 | 3.45 | 3.37 | 3.39 | 3.39 | -0.67% | 1,501,800 |
| Aug 20, 2026 | 3.34 | 3.47 | 3.33 | 3.41 | 3.41 | 1.10% | 2,003,398 |
| Aug 19, 2026 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | 0.24% | 569,899 |
| Aug 18, 2026 | 3.32 | 3.40 | 3.27 | 3.36 | 3.36 | 1.02% | 1,553,800 |
| Aug 17, 2026 | 3.40 | 3.40 | 3.32 | 3.33 | 3.33 | -1.83% | 1,048,100 |
| Aug 14, 2026 | 3.40 | 3.43 | 3.39 | 3.39 | 3.39 | -0.26% | 36,400 |
| Aug 13, 2026 | 3.43 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 74,900 |
| Aug 12, 2026 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | - | 253,300 |
| Aug 11, 2026 | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | 0.67% | 217,400 |
| Aug 10, 2026 | 3.42 | 3.45 | 3.41 | 3.44 | 3.44 | -0.26% | 1,567,590 |
| Aug 7, 2026 | 3.41 | 3.45 | 3.32 | 3.45 | 3.45 | 1.86% | 1,353,124 |
| Aug 6, 2026 | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -1.08% | 909,900 |
| Aug 5, 2026 | 3.52 | 3.52 | 3.39 | 3.42 | 3.42 | -1.06% | 806,600 |
| Aug 4, 2026 | 3.53 | 3.57 | 3.52 | 3.55 | 3.46 | 0.80% | 2,098,503 |
| Aug 3, 2026 | 3.51 | 3.60 | 3.45 | 3.52 | 3.43 | 0.20% | 1,590,800 |
| Jul 31, 2026 | 3.52 | 3.58 | 3.40 | 3.51 | 3.42 | 2.24% | 1,304,800 |
| Jul 30, 2026 | 3.52 | 3.52 | 3.43 | 3.44 | 3.35 | -1.58% | 589,631 |
| Jul 29, 2026 | 3.55 | 3.65 | 3.46 | 3.49 | 3.40 | -0.71% | 540,100 |
| Jul 28, 2026 | 3.54 | 3.54 | 3.51 | 3.52 | 3.43 | -1.01% | 184,400 |
| Jul 27, 2026 | 3.59 | 3.64 | 3.55 | 3.55 | 3.46 | -1.33% | 901,000 |
| Jul 24, 2026 | 3.62 | 3.62 | 3.52 | 3.60 | 3.51 | -0.17% | 900,300 |
| Jul 23, 2026 | 3.58 | 3.62 | 3.47 | 3.61 | 3.51 | -0.25% | 1,983,400 |
| Jul 22, 2026 | 3.56 | 3.62 | 3.44 | 3.61 | 3.52 | 0.67% | 1,691,200 |
| Jul 21, 2026 | 3.67 | 3.67 | 3.52 | 3.59 | 3.50 | -2.42% | 978,800 |
| Jul 20, 2026 | 3.72 | 3.79 | 3.68 | 3.68 | 3.59 | -1.58% | 124,200 |
| Jul 17, 2026 | 3.73 | 3.78 | 3.66 | 3.74 | 3.64 | -0.03% | 892,696 |
| Jul 16, 2026 | 3.65 | 3.75 | 3.62 | 3.74 | 3.64 | 1.55% | 883,300 |
| Jul 15, 2026 | 3.65 | 3.74 | 3.65 | 3.68 | 3.59 | -0.05% | 267,798 |
| Jul 14, 2026 | 3.72 | 3.74 | 3.65 | 3.68 | 3.59 | -0.70% | 230,399 |
| Jul 13, 2026 | 3.72 | 3.80 | 3.71 | 3.71 | 3.62 | -1.28% | 402,000 |
| Jul 10, 2026 | 3.64 | 3.76 | 3.63 | 3.76 | 3.66 | 2.15% | 502,998 |
| Jul 9, 2026 | 3.64 | 3.77 | 3.59 | 3.68 | 3.59 | -0.62% | 1,370,600 |
| Jul 8, 2026 | 3.71 | 3.77 | 3.68 | 3.70 | 3.61 | -1.23% | 849,200 |
| Jul 7, 2026 | 3.83 | 3.83 | 3.72 | 3.75 | 3.65 | -1.47% | 559,300 |
| Jul 6, 2026 | 3.78 | 3.83 | 3.74 | 3.80 | 3.71 | 0.32% | 684,600 |
| Jul 3, 2026 | 3.63 | 3.80 | 3.59 | 3.79 | 3.70 | 4.61% | 539,600 |
| Jul 2, 2026 | 3.66 | 3.70 | 3.62 | 3.63 | 3.53 | -1.09% | 642,998 |
| Jul 1, 2026 | 3.62 | 3.67 | 3.61 | 3.67 | 3.57 | 1.13% | 740,500 |
| Jun 30, 2026 | 3.53 | 3.63 | 3.53 | 3.62 | 3.53 | 3.51% | 1,102,599 |
| Jun 29, 2026 | 3.46 | 3.52 | 3.40 | 3.50 | 3.41 | 2.04% | 719,998 |
| Jun 26, 2026 | 3.50 | 3.60 | 3.42 | 3.43 | 3.34 | -2.17% | 660,998 |
| Jun 25, 2026 | 3.36 | 3.52 | 3.36 | 3.51 | 3.42 | 4.53% | 1,565,593 |