Harvest CSI 300 Bonus Low Volatility ETF (SHA:515300)
China · Delayed Price · Currency is CNY 1.304
-0.001 (-0.08%)
At close: Sep 22, 2026
SHA:515300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.08% | 64,565,100 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.23% | 61,476,400 |
| Sep 18, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.23% | 77,830,300 |
| Sep 17, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.15% | 64,193,000 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 76,199,000 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.60% | 53,886,600 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.45% | 67,543,300 |
| Sep 11, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.30% | 81,602,300 |
| Sep 10, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.30% | 65,132,900 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.23% | 57,455,900 |
| Sep 8, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.15% | 234,696,100 |
| Sep 7, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.98% | 109,135,200 |
| Sep 4, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.45% | 318,354,500 |
| Sep 3, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.08% | 209,519,200 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.23% | 102,547,600 |
| Sep 1, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.30% | 82,252,100 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.23% | 68,185,900 |
| Aug 28, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 72,722,000 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.84% | 108,936,600 |
| Aug 26, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.69% | 114,582,400 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.15% | 110,108,000 |
| Aug 24, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.16% | 106,763,800 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.92% | 57,113,700 |
| Aug 20, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 63,283,300 |
| Aug 19, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.09% | 91,784,700 |
| Aug 18, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.47% | 97,780,400 |
| Aug 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | 118,954,600 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.23% | 59,455,900 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.16% | 79,187,000 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.31% | 70,945,600 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.23% | 79,374,600 |
| Aug 10, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.01% | 81,010,300 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.77% | 78,550,353 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.15% | 95,007,050 |
| Aug 5, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.22% | 315,394,923 |
| Aug 4, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.80% | 98,661,654 |
| Aug 3, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.22% | 82,663,200 |
| Jul 31, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | -0.74% | 109,721,964 |
| Jul 30, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.04% | 108,721,492 |
| Jul 29, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 89,335,438 |
| Jul 28, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.23% | 89,311,100 |
| Jul 27, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 77,208,900 |
| Jul 24, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.46% | 109,181,000 |
| Jul 23, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.62% | 86,136,656 |
| Jul 22, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.47% | 86,733,500 |
| Jul 21, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 95,468,088 |
| Jul 20, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.88% | 157,753,500 |
| Jul 17, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.95% | 83,513,300 |
| Jul 16, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.32% | 71,917,756 |
| Jul 15, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.20% | 69,080,500 |