Harvest SZSE SME-CHINEXT 300 Transactional Open-End Index Fund (SHE:159919)
China · Delayed Price · Currency is CNY 4.432
+0.040 (0.91%)
At close: Aug 15, 2025, 2:57 PM CST
SHE:159919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.39 | 4.50 | 4.39 | 4.50 | - | 1.06% | 219,946,057 |
| Aug 19, 2025 | 4.47 | 4.49 | 4.44 | 4.45 | - | -0.49% | 173,096,701 |
| Aug 18, 2025 | 4.44 | 4.50 | 4.42 | 4.47 | - | 0.86% | 221,525,433 |
| Aug 15, 2025 | 4.39 | 4.44 | 4.38 | 4.43 | - | 0.91% | 180,329,339 |
| Aug 14, 2025 | 4.40 | 4.44 | 4.38 | 4.39 | - | -0.16% | 148,715,693 |
| Aug 13, 2025 | 4.36 | 4.41 | 4.36 | 4.40 | - | 0.87% | 126,166,490 |
| Aug 12, 2025 | 4.34 | 4.37 | 4.34 | 4.36 | - | 0.51% | 85,879,035 |
| Aug 11, 2025 | 4.32 | 4.35 | 4.32 | 4.34 | - | 0.56% | 105,006,645 |
| Aug 8, 2025 | 4.32 | 4.33 | 4.31 | 4.32 | - | -0.25% | 98,231,373 |
| Aug 7, 2025 | 4.33 | 4.34 | 4.30 | 4.33 | - | - | 148,213,073 |
| Aug 6, 2025 | 4.32 | 4.33 | 4.31 | 4.33 | - | 0.25% | 82,642,606 |
| Aug 5, 2025 | 4.29 | 4.32 | 4.28 | 4.32 | - | 0.84% | 111,444,165 |
| Aug 4, 2025 | 4.25 | 4.28 | 4.25 | 4.28 | - | 0.38% | 73,278,428 |
| Aug 1, 2025 | 4.27 | 4.29 | 4.25 | 4.26 | - | -0.49% | 103,688,899 |
| Jul 31, 2025 | 4.36 | 4.36 | 4.27 | 4.28 | - | -1.88% | 199,695,123 |
| Jul 30, 2025 | 4.37 | 4.40 | 4.34 | 4.37 | - | -0.02% | 200,719,024 |
| Jul 29, 2025 | 4.34 | 4.37 | 4.33 | 4.37 | - | 0.39% | 206,836,974 |
| Jul 28, 2025 | 4.34 | 4.36 | 4.32 | 4.35 | - | 0.28% | 115,414,827 |
| Jul 25, 2025 | 4.36 | 4.36 | 4.33 | 4.34 | - | -0.50% | 135,607,792 |
| Jul 24, 2025 | 4.33 | 4.36 | 4.32 | 4.36 | - | 0.67% | 139,687,727 |
| Jul 23, 2025 | 4.33 | 4.37 | 4.32 | 4.33 | - | 0.12% | 182,523,817 |
| Jul 22, 2025 | 4.29 | 4.33 | 4.27 | 4.33 | - | 0.84% | 168,074,815 |
| Jul 21, 2025 | 4.28 | 4.29 | 4.26 | 4.29 | - | 0.61% | 129,476,903 |
| Jul 18, 2025 | 4.23 | 4.27 | 4.23 | 4.26 | - | 0.78% | 133,393,133 |
| Jul 17, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | - | 0.76% | 109,072,418 |
| Jul 16, 2025 | 4.21 | 4.22 | 4.19 | 4.20 | - | -0.33% | 98,865,650 |
| Jul 15, 2025 | 4.22 | 4.23 | 4.18 | 4.21 | - | 0.07% | 147,808,015 |
| Jul 14, 2025 | 4.21 | 4.22 | 4.21 | 4.21 | - | -0.07% | 104,422,551 |
| Jul 11, 2025 | 4.20 | 4.26 | 4.20 | 4.21 | - | 0.33% | 239,670,292 |
| Jul 10, 2025 | 4.18 | 4.22 | 4.17 | 4.20 | - | 0.55% | 115,505,824 |
| Jul 9, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | - | - | 125,915,076 |
| Jul 8, 2025 | 4.14 | 4.19 | 4.14 | 4.18 | - | 0.80% | 100,392,976 |
| Jul 7, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | - | -0.38% | 60,329,600 |
| Jul 4, 2025 | 4.14 | 4.20 | 4.13 | 4.16 | - | 0.29% | 167,477,181 |
| Jul 3, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | - | 0.73% | 98,974,965 |
| Jul 2, 2025 | 4.11 | 4.13 | 4.10 | 4.12 | - | 0.02% | 78,272,505 |
| Jul 1, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | - | 0.15% | 122,358,019 |
| Jun 30, 2025 | 4.09 | 4.11 | 4.08 | 4.11 | - | 0.59% | 201,980,063 |
| Jun 27, 2025 | 4.11 | 4.14 | 4.09 | 4.09 | - | -0.63% | 264,818,259 |
| Jun 26, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | - | -0.34% | 271,575,925 |
| Jun 25, 2025 | 4.07 | 4.13 | 4.06 | 4.13 | - | 1.65% | 274,885,407 |
| Jun 24, 2025 | 4.02 | 4.08 | 4.02 | 4.06 | - | 1.02% | 332,253,456 |
| Jun 23, 2025 | 3.99 | 4.03 | 3.99 | 4.02 | - | 0.45% | 94,107,118 |
| Jun 20, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | - | 0.13% | 86,426,700 |
| Jun 19, 2025 | 4.03 | 4.03 | 3.99 | 4.00 | - | -0.87% | 101,406,733 |
| Jun 18, 2025 | 4.02 | 4.04 | 4.01 | 4.03 | - | 0.15% | 59,855,089 |
| Jun 17, 2025 | 4.03 | 4.04 | 4.01 | 4.02 | - | -0.05% | 46,626,051 |
| Jun 16, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | - | 0.27% | 73,627,096 |
| Jun 13, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | - | -0.64% | 210,644,300 |
| Jun 12, 2025 | 4.04 | 4.05 | 4.02 | 4.04 | - | 0.05% | 88,570,601 |