Harvest CSI All share Integrated Circuits ETF (SHA:562820)
China · Delayed Price · Currency is CNY 0.9900
+0.0170 (1.75%)
At close: Sep 22, 2026
SHA:562820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.40% | 34,258,300 |
| Sep 22, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 1.75% | 32,789,000 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | 0.52% | 29,487,900 |
| Sep 18, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 4.65% | 43,056,400 |
| Sep 17, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.18% | 24,148,200 |
| Sep 16, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.35% | 30,682,300 |
| Sep 15, 2026 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 1.13% | 29,189,000 |
| Sep 14, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.55% | 28,416,000 |
| Sep 11, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | -1.74% | 27,399,800 |
| Sep 10, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.86% | 14,659,000 |
| Sep 9, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.32% | 23,582,800 |
| Sep 8, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.28% | 85,726,400 |
| Sep 7, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 2.06% | 24,904,100 |
| Sep 4, 2026 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -2.64% | 28,825,000 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.42% | 20,633,800 |
| Sep 2, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.76% | 33,125,200 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.22% | 29,686,200 |
| Aug 31, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 2.70% | 36,387,100 |
| Aug 28, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.83% | 38,105,600 |
| Aug 27, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.03% | 41,573,700 |
| Aug 26, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.43% | 30,939,700 |
| Aug 25, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 0.98% | 26,998,600 |
| Aug 24, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -4.56% | 36,171,200 |
| Aug 21, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.05% | 21,764,500 |
| Aug 20, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.62% | 25,582,200 |
| Aug 19, 2026 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -7.77% | 50,143,700 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.14% | 33,454,500 |
| Aug 17, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.51% | 41,135,500 |
| Aug 14, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.91% | 26,158,600 |
| Aug 13, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -1.20% | 32,926,400 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.42% | 28,466,200 |
| Aug 11, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -0.20% | 35,533,900 |
| Aug 10, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -2.27% | 63,949,500 |
| Aug 7, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.90% | 68,347,100 |
| Aug 6, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 1.25% | 34,570,800 |
| Aug 5, 2026 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 4.90% | 39,179,100 |
| Aug 4, 2026 | 0.88 | 0.93 | 0.87 | 0.92 | 0.92 | 5.52% | 38,528,000 |
| Aug 3, 2026 | 0.90 | 0.92 | 0.87 | 0.87 | 0.87 | -5.74% | 29,128,000 |
| Jul 31, 2026 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | 4.53% | 50,923,900 |
| Jul 30, 2026 | 0.93 | 0.95 | 0.87 | 0.88 | 0.88 | -7.15% | 35,995,700 |
| Jul 29, 2026 | 0.96 | 0.97 | 0.91 | 0.95 | 0.95 | -1.25% | 78,215,800 |
| Jul 28, 2026 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -7.23% | 31,249,300 |
| Jul 27, 2026 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 0.10% | 31,741,600 |
| Jul 24, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -0.19% | 59,256,400 |
| Jul 23, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -4.50% | 62,674,000 |
| Jul 22, 2026 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | -0.18% | 56,755,799 |
| Jul 21, 2026 | 1.00 | 1.09 | 0.95 | 1.09 | 1.09 | 9.99% | 73,505,399 |
| Jul 20, 2026 | 1.04 | 1.05 | 0.96 | 0.99 | 0.99 | -1.98% | 49,707,299 |
| Jul 17, 2026 | 1.09 | 1.10 | 1.00 | 1.01 | 1.01 | -8.78% | 44,264,699 |
| Jul 16, 2026 | 1.12 | 1.18 | 1.10 | 1.11 | 1.11 | -5.51% | 51,602,999 |