Harvest CSI 500 Exchange Traded Index Securities Investment Fund (SHE:159922)
China · Delayed Price · Currency is CNY 3.184
-0.009 (-0.28%)
At close: Sep 22, 2026
SHE:159922 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.41% | 134,537,838 |
| Sep 22, 2026 | 3.21 | 3.23 | 3.18 | 3.18 | 3.18 | -0.28% | 195,226,609 |
| Sep 21, 2026 | 3.18 | 3.21 | 3.18 | 3.19 | 3.19 | 0.57% | 104,089,931 |
| Sep 18, 2026 | 3.14 | 3.19 | 3.14 | 3.18 | 3.18 | 1.86% | 120,683,538 |
| Sep 17, 2026 | 3.11 | 3.15 | 3.10 | 3.12 | 3.12 | -0.26% | 227,502,195 |
| Sep 16, 2026 | 3.07 | 3.14 | 3.06 | 3.13 | 3.13 | 1.49% | 235,966,850 |
| Sep 15, 2026 | 3.07 | 3.11 | 3.07 | 3.08 | 3.08 | - | 112,731,085 |
| Sep 14, 2026 | 3.05 | 3.10 | 3.04 | 3.08 | 3.08 | -0.19% | 89,129,488 |
| Sep 11, 2026 | 3.11 | 3.11 | 3.03 | 3.09 | 3.09 | -1.72% | 198,857,605 |
| Sep 10, 2026 | 3.14 | 3.16 | 3.13 | 3.14 | 3.14 | -0.48% | 96,708,050 |
| Sep 9, 2026 | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.25% | 74,376,565 |
| Sep 8, 2026 | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | 0.22% | 110,274,953 |
| Sep 7, 2026 | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | 1.38% | 131,497,853 |
| Sep 4, 2026 | 3.18 | 3.20 | 3.09 | 3.11 | 3.11 | -1.46% | 235,993,508 |
| Sep 3, 2026 | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | 0.57% | 111,474,935 |
| Sep 2, 2026 | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | -1.75% | 153,906,886 |
| Sep 1, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -1.14% | 154,105,054 |
| Aug 31, 2026 | 3.18 | 3.24 | 3.16 | 3.23 | 3.23 | 0.59% | 118,545,639 |
| Aug 28, 2026 | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -0.62% | 96,279,750 |
| Aug 27, 2026 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | 2.28% | 109,643,005 |
| Aug 26, 2026 | 3.14 | 3.19 | 3.13 | 3.16 | 3.16 | 0.64% | 184,637,650 |
| Aug 25, 2026 | 3.10 | 3.16 | 3.08 | 3.14 | 3.14 | - | 185,422,550 |
| Aug 24, 2026 | 3.19 | 3.20 | 3.10 | 3.14 | 3.14 | -1.63% | 140,305,243 |
| Aug 21, 2026 | 3.17 | 3.21 | 3.15 | 3.19 | 3.19 | 0.13% | 109,523,423 |
| Aug 20, 2026 | 3.19 | 3.22 | 3.17 | 3.19 | 3.19 | 0.82% | 129,681,193 |
| Aug 19, 2026 | 3.26 | 3.28 | 3.16 | 3.16 | 3.16 | -4.58% | 140,329,436 |
| Aug 18, 2026 | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | -0.33% | 97,920,493 |
| Aug 17, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 2.43% | 102,265,523 |
| Aug 14, 2026 | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | 0.25% | 84,951,371 |
| Aug 13, 2026 | 3.29 | 3.31 | 3.24 | 3.24 | 3.24 | -0.86% | 97,112,781 |
| Aug 12, 2026 | 3.23 | 3.28 | 3.23 | 3.27 | 3.27 | 0.96% | 53,896,250 |
| Aug 11, 2026 | 3.23 | 3.28 | 3.23 | 3.24 | 3.24 | -0.55% | 106,552,913 |
| Aug 10, 2026 | 3.24 | 3.26 | 3.21 | 3.26 | 3.26 | 0.53% | 152,613,346 |
| Aug 7, 2026 | 3.16 | 3.24 | 3.15 | 3.24 | 3.24 | 2.11% | 101,910,132 |
| Aug 6, 2026 | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | 0.03% | 190,734,105 |
| Aug 5, 2026 | 3.06 | 3.19 | 3.06 | 3.17 | 3.17 | 2.62% | 246,173,211 |
| Aug 4, 2026 | 3.02 | 3.11 | 3.02 | 3.09 | 3.09 | 2.62% | 176,733,406 |
| Aug 3, 2026 | 3.03 | 3.05 | 3.01 | 3.01 | 3.01 | -1.21% | 132,153,073 |
| Jul 31, 2026 | 3.05 | 3.11 | 3.04 | 3.05 | 3.05 | 2.56% | 377,179,484 |
| Jul 30, 2026 | 3.04 | 3.06 | 2.93 | 2.97 | 2.97 | -2.75% | 297,534,984 |
| Jul 29, 2026 | 3.02 | 3.08 | 2.98 | 3.06 | 3.06 | 0.99% | 284,036,446 |
| Jul 28, 2026 | 3.09 | 3.10 | 3.01 | 3.03 | 3.03 | -3.48% | 288,766,486 |
| Jul 27, 2026 | 3.05 | 3.14 | 3.03 | 3.13 | 3.13 | 2.55% | 238,594,212 |
| Jul 24, 2026 | 3.09 | 3.12 | 3.06 | 3.06 | 3.06 | -2.36% | 309,652,266 |
| Jul 23, 2026 | 3.14 | 3.16 | 3.10 | 3.13 | 3.13 | -0.45% | 118,781,144 |
| Jul 22, 2026 | 3.13 | 3.20 | 3.11 | 3.14 | 3.14 | -0.47% | 278,571,760 |
| Jul 21, 2026 | 3.01 | 3.16 | 2.95 | 3.16 | 3.16 | 4.71% | 542,251,448 |
| Jul 20, 2026 | 3.08 | 3.10 | 2.93 | 3.02 | 3.02 | -0.76% | 675,418,153 |
| Jul 17, 2026 | 3.21 | 3.21 | 3.03 | 3.04 | 3.04 | -5.53% | 518,268,328 |
| Jul 16, 2026 | 3.24 | 3.30 | 3.20 | 3.22 | 3.22 | -2.75% | 618,980,249 |