Harvest Fushi China A5O ETF Index Fund (SHA:512550)
China · Delayed Price · Currency is CNY 1.797
+0.009 (0.50%)
Apr 13, 2026, 4:00 PM EDT
SHA:512550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.53% | 7,837,100 |
| Apr 9, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.79% | 3,177,000 |
| Apr 8, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 3.08% | 5,326,400 |
| Apr 7, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.35% | 6,141,100 |
| Apr 3, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.86% | 3,100,700 |
| Apr 2, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.68% | 5,200,200 |
| Apr 1, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.33% | 3,602,200 |
| Mar 31, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.40% | 3,635,100 |
| Mar 30, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.06% | 3,270,700 |
| Mar 27, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.46% | 2,916,600 |
| Mar 26, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.75% | 3,096,500 |
| Mar 25, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 1.22% | 4,812,000 |
| Mar 24, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.88% | 6,131,100 |
| Mar 23, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -3.29% | 4,078,900 |
| Mar 20, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.06% | 4,377,900 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.68% | 4,107,500 |
| Mar 18, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.23% | 3,519,700 |
| Mar 17, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | - | 3,536,700 |
| Mar 16, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.68% | 4,007,000 |
| Mar 13, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.17% | 3,795,200 |
| Mar 12, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.45% | 3,880,200 |
| Mar 11, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 1.09% | 4,315,000 |
| Mar 10, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.98% | 6,427,400 |
| Mar 9, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -0.86% | 3,778,800 |
| Mar 6, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.40% | 2,880,000 |
| Mar 5, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.87% | 3,853,200 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.60% | 5,917,700 |
| Mar 3, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.28% | 5,429,100 |
| Mar 2, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 0.75% | 4,043,400 |
| Feb 27, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.29% | 4,514,500 |
| Feb 26, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.96% | 5,955,800 |
| Feb 25, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | 0.40% | 4,976,500 |
| Feb 24, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.34% | 5,316,500 |
| Feb 13, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -1.24% | 5,730,400 |
| Feb 12, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.28% | 5,751,800 |
| Feb 11, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.22% | 4,878,500 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.11% | 5,881,600 |
| Feb 9, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.13% | 7,867,900 |
| Feb 6, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.51% | 6,124,600 |
| Feb 5, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | - | 6,134,100 |
| Feb 4, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 0.97% | 6,917,500 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.40% | 7,150,100 |
| Feb 2, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -1.58% | 11,314,500 |
| Jan 30, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -0.73% | 8,010,800 |
| Jan 29, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.36% | 5,564,000 |
| Jan 28, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -0.23% | 6,404,800 |
| Jan 27, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.11% | 6,866,100 |
| Jan 26, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.45% | 5,400,000 |
| Jan 23, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.95% | 13,932,200 |
| Jan 22, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.34% | 9,496,000 |