Harvest Energy ETF (SHA:562850)
China · Delayed Price · Currency is CNY 1.256
-0.004 (-0.32%)
Sep 22, 2026, 4:00 PM EDT
SHA:562850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.32% | 7,125,900 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | 7,213,100 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.48% | 7,316,800 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.56% | 8,068,600 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.16% | 7,043,900 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.56% | 7,690,800 |
| Sep 14, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.24% | 7,719,874 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.25% | 7,198,400 |
| Sep 10, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.54% | 6,244,414 |
| Sep 9, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.42% | 5,018,191 |
| Sep 8, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.71% | 4,465,900 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.71% | 5,127,300 |
| Sep 4, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.55% | 4,776,400 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.47% | 5,119,400 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.70% | 12,212,400 |
| Sep 1, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 5,755,700 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.08% | 6,644,500 |
| Aug 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | 7,824,200 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.39% | 10,687,000 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 6,582,500 |
| Aug 25, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 6,431,000 |
| Aug 24, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | 6,418,700 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,039,900 |
| Aug 20, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.56% | 7,922,000 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.26% | 6,838,400 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 6,548,000 |
| Aug 17, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 6,192,600 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.08% | 7,447,200 |
| Aug 13, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.10% | 5,850,200 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.47% | 4,860,248 |
| Aug 11, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.08% | 10,214,200 |
| Aug 10, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.71% | 6,721,700 |
| Aug 7, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.87% | 6,959,082 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 9,780,700 |
| Aug 5, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 7,021,100 |
| Aug 4, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 4,006,100 |
| Aug 3, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.63% | 6,519,300 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.08% | 6,713,430 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.48% | 9,908,604 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.37% | 6,765,900 |
| Jul 28, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.72% | 6,193,857 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.48% | 3,419,600 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.18% | 19,712,000 |
| Jul 23, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.58% | 11,591,900 |
| Jul 22, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.04% | 14,726,000 |
| Jul 21, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.40% | 13,592,200 |
| Jul 20, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 4.39% | 9,447,400 |
| Jul 17, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.42% | 11,529,000 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.80% | 11,087,400 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 5,454,200 |