Harvest CSI A50 Index ETF (SHA:562890)
China · Delayed Price · Currency is CNY 1.349
+0.004 (0.30%)
At close: Sep 22, 2026
SHA:562890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.52% | 11,735,800 |
| Sep 22, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.30% | 11,208,300 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.52% | 6,210,100 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 13,747,200 |
| Sep 17, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | -0.23% | 9,187,200 |
| Sep 16, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.23% | 15,754,600 |
| Sep 15, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.41% | 11,692,700 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.44% | 14,599,000 |
| Sep 11, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.81% | 13,073,500 |
| Sep 10, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.44% | 9,997,100 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.07% | 11,280,400 |
| Sep 8, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 10,625,800 |
| Sep 7, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.15% | 9,909,200 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.37% | 11,064,700 |
| Sep 3, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.44% | 9,682,900 |
| Sep 2, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.52% | 13,340,300 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.07% | 9,094,000 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.50% | 5,267,700 |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.22% | 4,086,900 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.14% | 1,865,400 |
| Aug 26, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.02% | 3,532,300 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 4,182,900 |
| Aug 24, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.79% | 3,474,700 |
| Aug 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.50% | 7,534,600 |
| Aug 20, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.29% | 15,245,800 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.05% | 5,486,700 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.14% | 6,544,700 |
| Aug 17, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.14% | 31,406,200 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.14% | 13,201,000 |
| Aug 13, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.57% | 11,730,700 |
| Aug 12, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.50% | 13,271,300 |
| Aug 11, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.64% | 3,682,600 |
| Aug 10, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.50% | 7,285,700 |
| Aug 7, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.65% | 12,657,240 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.50% | 10,791,600 |
| Aug 5, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.57% | 10,126,700 |
| Aug 4, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.87% | 5,018,700 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 15,130,900 |
| Jul 31, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | 0.14% | 18,281,500 |
| Jul 30, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.43% | 11,252,400 |
| Jul 29, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.60% | 15,572,600 |
| Jul 28, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.28% | 9,606,400 |
| Jul 27, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.59% | 15,430,300 |
| Jul 24, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.35% | 15,541,600 |
| Jul 23, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.57% | 11,062,400 |
| Jul 22, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.29% | 14,837,800 |
| Jul 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.42% | 10,926,900 |
| Jul 20, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.48% | 14,681,200 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -2.56% | 22,220,800 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.58% | 10,806,000 |