Harvest CSI STAR&CHINEXT 50 Index ETF (SHA:588400)
China · Delayed Price · Currency is CNY 1.102
+0.002 (0.18%)
At close: Sep 22, 2026
SHA:588400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | 0.18% | 94,175,300 |
| Sep 21, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 91,130,700 |
| Sep 18, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.83% | 26,623,200 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.66% | 25,100,500 |
| Sep 16, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.09% | 22,493,600 |
| Sep 15, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.10% | 33,874,400 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -1.80% | 35,839,900 |
| Sep 11, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.28% | 23,629,100 |
| Sep 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.75% | 25,117,800 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.28% | 15,166,600 |
| Sep 8, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.38% | 27,064,500 |
| Sep 7, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 2.65% | 33,577,100 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.75% | 30,520,400 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.19% | 34,258,900 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -2.20% | 29,907,000 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.62% | 18,210,100 |
| Aug 31, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.36% | 37,568,500 |
| Aug 28, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.60% | 22,627,700 |
| Aug 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.56% | 22,463,500 |
| Aug 26, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 0.74% | 25,058,800 |
| Aug 25, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | -0.37% | 43,303,100 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.45% | 31,434,700 |
| Aug 21, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.16% | 41,634,500 |
| Aug 20, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.62% | 75,218,100 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -6.57% | 69,336,800 |
| Aug 18, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.74% | 42,588,700 |
| Aug 17, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 3.59% | 50,507,200 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.95% | 31,748,300 |
| Aug 13, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.43% | 22,276,600 |
| Aug 12, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.57% | 20,859,900 |
| Aug 11, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.35% | 45,204,300 |
| Aug 10, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -1.20% | 30,547,900 |
| Aug 7, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 47,146,900 |
| Aug 6, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | -0.26% | 35,158,200 |
| Aug 5, 2026 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 2.96% | 50,325,000 |
| Aug 4, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 5.20% | 29,152,400 |
| Aug 3, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -3.02% | 23,128,400 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | 3.22% | 32,866,800 |
| Jul 30, 2026 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -5.12% | 42,479,000 |
| Jul 29, 2026 | 1.11 | 1.13 | 1.06 | 1.11 | 1.11 | 0.27% | 29,261,700 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -7.57% | 34,319,200 |
| Jul 27, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 2.39% | 46,718,400 |
| Jul 24, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.51% | 26,707,400 |
| Jul 23, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.00% | 19,856,400 |
| Jul 22, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.22% | 33,138,400 |
| Jul 21, 2026 | 1.15 | 1.25 | 1.11 | 1.24 | 1.24 | 9.12% | 53,065,400 |
| Jul 20, 2026 | 1.17 | 1.18 | 1.10 | 1.14 | 1.14 | 0.62% | 35,916,400 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -7.05% | 39,753,900 |
| Jul 16, 2026 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -4.17% | 33,338,000 |
| Jul 15, 2026 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -3.12% | 24,632,200 |