Harvest Energy ETF (SHA:562850)
China · Delayed Price · Currency is CNY 1.338
-0.022 (-1.62%)
At close: Apr 3, 2026
SHA:562850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.15% | 7,360,900 |
| Apr 1, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.22% | 10,348,300 |
| Mar 31, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 9,024,191 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.43% | 15,956,200 |
| Mar 27, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.21% | 19,270,500 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.92% | 6,950,146 |
| Mar 25, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.29% | 6,804,700 |
| Mar 24, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.98% | 15,562,600 |
| Mar 23, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -2.01% | 5,772,500 |
| Mar 20, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -1.13% | 21,971,700 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.98% | 14,305,400 |
| Mar 18, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.42% | 27,036,220 |
| Mar 17, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 26,650,600 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.47% | 63,880,500 |
| Mar 13, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.51% | 60,698,010 |
| Mar 12, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.95% | 17,916,400 |
| Mar 11, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.22% | 40,804,900 |
| Mar 10, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -1.54% | 22,081,500 |
| Mar 9, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | 1.22% | 14,212,940 |
| Mar 6, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.54% | 11,459,400 |
| Mar 5, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.92% | 8,823,004 |
| Mar 4, 2026 | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | 0.83% | 8,990,900 |
| Mar 3, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.07% | 13,727,200 |
| Mar 2, 2026 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 3.43% | 7,021,800 |
| Feb 27, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.23% | 5,726,800 |
| Feb 26, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.51% | 6,272,300 |
| Feb 25, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 7,786,409 |
| Feb 24, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.17% | 2,033,500 |
| Feb 13, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -2.43% | 7,437,200 |
| Feb 12, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.04% | 4,436,000 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.60% | 5,603,893 |
| Feb 10, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.45% | 2,213,700 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.61% | 6,511,500 |
| Feb 6, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.30% | 6,971,000 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.01% | 6,193,500 |
| Feb 4, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.51% | 2,222,923 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 0.92% | 3,594,200 |
| Feb 2, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.53% | 4,415,500 |
| Jan 30, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -1.97% | 4,921,156 |
| Jan 29, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | 0.15% | 3,127,000 |
| Jan 28, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 4,986,300 |
| Jan 27, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 3,212,628 |
| Jan 26, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 1.57% | 6,552,800 |
| Jan 23, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.15% | 6,639,000 |
| Jan 22, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.07% | 7,891,700 |
| Jan 21, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.30% | 9,009,500 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 0.52% | 7,310,100 |
| Jan 19, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.68% | 3,950,500 |
| Jan 16, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | 0.08% | 7,978,282 |
| Jan 15, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.61% | 6,566,900 |