Harvest SSE Enhanced Fund (SHA:562810)
China · Delayed Price · Currency is CNY 1.171
-0.005 (-0.43%)
At close: Sep 23, 2026
Harvest SSE Enhanced Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 4,191,400 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | 3,074,800 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.12% | 2,404,200 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.04% | 2,369,700 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.35% | 2,166,400 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.52% | 3,723,400 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 3,742,500 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.26% | 4,161,800 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.86% | 6,446,150 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.60% | 2,305,800 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.51% | 3,725,700 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.17% | 3,149,300 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.09% | 3,618,800 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.34% | 4,104,600 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.17% | 3,258,500 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.02% | 4,006,300 |
| Sep 1, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.08% | 4,538,400 |
| Aug 31, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.60% | 5,093,600 |
| Aug 28, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.17% | 6,884,800 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.04% | 2,450,900 |
| Aug 26, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 2,440,100 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 4,823,800 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 4,787,700 |
| Aug 21, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.26% | 2,904,900 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.26% | 4,118,900 |
| Aug 19, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.13% | 7,355,500 |
| Aug 18, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 5,443,100 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 7,776,400 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.17% | 3,698,300 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 5,715,500 |
| Aug 12, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 2,748,300 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.60% | 5,010,200 |
| Aug 10, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 9,984,300 |
| Aug 7, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.78% | 8,611,800 |
| Aug 6, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.41% | 12,699,900 |
| Aug 5, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.25% | 11,848,900 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.27% | 4,531,100 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 5,340,600 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 14,921,200 |
| Jul 30, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.09% | 14,521,300 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.09% | 7,817,100 |
| Jul 28, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.09% | 10,949,202 |
| Jul 27, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.81% | 7,254,300 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.25% | 7,624,400 |
| Jul 23, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.63% | 5,536,700 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.27% | 11,573,800 |
| Jul 21, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.63% | 13,823,700 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.69% | 14,819,000 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.92% | 24,806,400 |
| Jul 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 15,943,200 |