Harvest Fushi China A5O ETF Index Fund (SHA:512550)
China · Delayed Price · Currency is CNY 1.794
-0.013 (-0.72%)
At close: Sep 23, 2026
SHA:512550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.72% | 1,395,700 |
| Sep 22, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.28% | 2,282,600 |
| Sep 21, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.95% | 1,245,600 |
| Sep 18, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.79% | 2,427,100 |
| Sep 17, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.28% | 2,287,600 |
| Sep 16, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.57% | 4,011,500 |
| Sep 15, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.95% | 3,831,400 |
| Sep 14, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -0.72% | 2,128,500 |
| Sep 11, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 4,123,300 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.17% | 1,593,100 |
| Sep 9, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 4,264,300 |
| Sep 8, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.66% | 5,235,500 |
| Sep 7, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.44% | 3,747,300 |
| Sep 4, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.28% | 4,538,100 |
| Sep 3, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 2,626,400 |
| Sep 2, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.21% | 2,725,800 |
| Sep 1, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.16% | 2,958,400 |
| Aug 31, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.05% | 4,243,500 |
| Aug 28, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.33% | 3,924,500 |
| Aug 27, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.66% | 3,040,100 |
| Aug 26, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 5,808,000 |
| Aug 25, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.50% | 5,199,600 |
| Aug 24, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.87% | 4,589,100 |
| Aug 21, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 1,122,200 |
| Aug 20, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 2,946,000 |
| Aug 19, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -2.36% | 4,311,200 |
| Aug 18, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | -0.16% | 5,241,100 |
| Aug 17, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.52% | 2,527,000 |
| Aug 14, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.22% | 3,813,200 |
| Aug 13, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | - | 5,595,200 |
| Aug 12, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.38% | 3,146,600 |
| Aug 11, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 5,435,000 |
| Aug 10, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -0.05% | 3,015,200 |
| Aug 7, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.93% | 5,158,200 |
| Aug 6, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | -0.22% | 3,898,700 |
| Aug 5, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 4,621,000 |
| Aug 4, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.95% | 5,755,400 |
| Aug 3, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -1.16% | 3,948,200 |
| Jul 31, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | 0.44% | 5,276,800 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -0.60% | 7,903,500 |
| Jul 29, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.61% | 3,865,300 |
| Jul 28, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.69% | 3,308,200 |
| Jul 27, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 1.03% | 4,274,600 |
| Jul 24, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.81% | 2,270,800 |
| Jul 23, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -0.11% | 4,782,800 |
| Jul 22, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | -0.11% | 6,347,200 |
| Jul 21, 2026 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 2.03% | 4,015,700 |
| Jul 20, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 2.53% | 6,012,200 |
| Jul 17, 2026 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -2.79% | 6,316,200 |
| Jul 16, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -1.88% | 4,687,600 |