Harvest CSI Chengtong State-Owned Enterprises Digital Eco Index ETF (SHE:159389)
China · Delayed Price · Currency is CNY 1.825
-0.011 (-0.60%)
At close: Sep 23, 2026
SHE:159389 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -0.60% | 2,126,288 |
| Sep 22, 2026 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | -0.05% | 2,353,600 |
| Sep 21, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 0.22% | 1,671,800 |
| Sep 18, 2026 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 1.83% | 6,465,600 |
| Sep 17, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.99% | 3,232,600 |
| Sep 16, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 3.65% | 4,782,900 |
| Sep 15, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | 1.04% | 7,370,400 |
| Sep 14, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.42% | 5,236,500 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | -0.62% | 11,096,900 |
| Sep 10, 2026 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | -0.62% | 2,686,700 |
| Sep 9, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | 0.22% | 5,770,800 |
| Sep 8, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.44% | 6,531,400 |
| Sep 7, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 2.79% | 11,220,000 |
| Sep 4, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -2.39% | 3,601,500 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -0.66% | 4,532,200 |
| Sep 2, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.31% | 5,878,000 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | -2.55% | 4,567,000 |
| Aug 31, 2026 | 1.84 | 1.88 | 1.81 | 1.88 | 1.88 | 1.95% | 5,596,700 |
| Aug 28, 2026 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -1.28% | 1,864,500 |
| Aug 27, 2026 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 3.31% | 5,266,700 |
| Aug 26, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.68% | 3,896,700 |
| Aug 25, 2026 | 1.78 | 1.80 | 1.74 | 1.78 | 1.78 | -0.34% | 5,325,200 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -2.35% | 6,062,500 |
| Aug 21, 2026 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 0.60% | 6,003,700 |
| Aug 20, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.33% | 3,769,200 |
| Aug 19, 2026 | 1.90 | 1.92 | 1.81 | 1.83 | 1.83 | -6.84% | 11,180,200 |
| Aug 18, 2026 | 1.97 | 1.98 | 1.92 | 1.96 | 1.96 | -0.61% | 6,022,600 |
| Aug 17, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 3.41% | 4,963,900 |
| Aug 14, 2026 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | 0.32% | 4,217,900 |
| Aug 13, 2026 | 1.91 | 1.95 | 1.89 | 1.90 | 1.90 | -0.42% | 6,228,900 |
| Aug 12, 2026 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 2.20% | 3,315,600 |
| Aug 11, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 7,382,700 |
| Aug 10, 2026 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -0.68% | 10,973,200 |
| Aug 7, 2026 | 1.85 | 1.91 | 1.84 | 1.90 | 1.90 | 3.32% | 9,401,700 |
| Aug 6, 2026 | 1.81 | 1.87 | 1.78 | 1.84 | 1.84 | 1.10% | 5,501,100 |
| Aug 5, 2026 | 1.74 | 1.84 | 1.74 | 1.82 | 1.82 | 4.42% | 7,645,300 |
| Aug 4, 2026 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | 5.00% | 7,360,400 |
| Aug 3, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -3.83% | 8,386,300 |
| Jul 31, 2026 | 1.78 | 1.81 | 1.73 | 1.73 | 1.73 | 3.23% | 6,376,000 |
| Jul 30, 2026 | 1.77 | 1.77 | 1.65 | 1.67 | 1.67 | -5.86% | 8,582,400 |
| Jul 29, 2026 | 1.81 | 1.82 | 1.71 | 1.78 | 1.78 | -1.66% | 9,912,000 |
| Jul 28, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -6.14% | 8,462,300 |
| Jul 27, 2026 | 1.88 | 1.93 | 1.84 | 1.92 | 1.92 | 2.34% | 7,177,500 |
| Jul 24, 2026 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -1.00% | 16,707,200 |
| Jul 23, 2026 | 1.96 | 1.98 | 1.88 | 1.90 | 1.90 | -3.41% | 4,646,300 |
| Jul 22, 2026 | 1.96 | 2.05 | 1.95 | 1.97 | 1.97 | -1.11% | 7,160,800 |
| Jul 21, 2026 | 1.83 | 1.99 | 1.74 | 1.99 | 1.99 | 10.02% | 15,042,200 |
| Jul 20, 2026 | 1.88 | 1.90 | 1.76 | 1.81 | 1.81 | -1.58% | 9,542,700 |
| Jul 17, 2026 | 1.96 | 1.96 | 1.82 | 1.84 | 1.84 | -6.43% | 8,697,500 |
| Jul 16, 2026 | 2.01 | 2.07 | 1.95 | 1.96 | 1.96 | -3.73% | 4,743,100 |