Harvest Fund Management Co Ltd-Harvest CSI Rare Metals Industry ETF (SHA:562800)
China · Delayed Price · Currency is CNY 1.183
-0.018 (-1.50%)
At close: May 8, 2026
SHA:562800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -1.50% | 401,585,100 |
| May 7, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.58% | 431,168,768 |
| May 6, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.69% | 519,758,400 |
| Apr 30, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.43% | 480,584,500 |
| Apr 29, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 6.72% | 637,175,700 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -2.42% | 268,777,100 |
| Apr 27, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.54% | 369,164,400 |
| Apr 24, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 2.75% | 557,945,500 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.13% | 630,499,900 |
| Apr 22, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.62% | 291,741,200 |
| Apr 21, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.18% | 315,310,700 |
| Apr 20, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.26% | 349,837,000 |
| Apr 17, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.72% | 367,129,000 |
| Apr 16, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.95% | 425,634,600 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.47% | 345,821,400 |
| Apr 14, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 433,810,700 |
| Apr 13, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 447,727,900 |
| Apr 10, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.86% | 367,674,500 |
| Apr 9, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | - | 411,085,200 |
| Apr 8, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 4.41% | 664,745,100 |
| Apr 7, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.63% | 235,542,938 |
| Apr 3, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 266,254,200 |
| Apr 2, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.49% | 421,222,374 |
| Apr 1, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.10% | 365,480,800 |
| Mar 31, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.16% | 340,458,800 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.78% | 515,851,400 |
| Mar 27, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 5.02% | 560,871,706 |
| Mar 26, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.51% | 452,491,500 |
| Mar 25, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.94% | 455,754,800 |
| Mar 24, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 3.47% | 528,217,900 |
| Mar 23, 2026 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | -3.46% | 527,344,800 |
| Mar 20, 2026 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | -0.21% | 702,595,200 |
| Mar 19, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -5.43% | 556,031,600 |
| Mar 18, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.59% | 441,474,300 |
| Mar 17, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.12% | 480,376,100 |
| Mar 16, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -2.44% | 672,046,600 |
| Mar 13, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -1.93% | 396,227,400 |
| Mar 12, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.90% | 370,551,000 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 351,969,300 |
| Mar 10, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 1.64% | 466,382,200 |
| Mar 9, 2026 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | -0.99% | 633,267,100 |
| Mar 6, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -1.33% | 516,478,800 |
| Mar 5, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -0.79% | 752,052,721 |
| Mar 4, 2026 | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | - | 720,229,200 |
| Mar 3, 2026 | 1.20 | 1.21 | 1.13 | 1.14 | 1.14 | -6.74% | 1,470,120,000 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.17 | 1.22 | 1.22 | 0.83% | 1,324,198,000 |
| Feb 27, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 4.68% | 707,785,200 |
| Feb 26, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.09% | 611,310,200 |
| Feb 25, 2026 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 5.68% | 562,021,000 |
| Feb 24, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 2.73% | 363,435,000 |