562850 Recent Share Price (SHG:562850)

SHG:562850 - Harvest Fund Management Co Ltd - Harvest CSI Guoxin Central-SOEs Modern Energy ETF 562850
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Jan 2024	CNY	0.957	0.967	0.951	0.953	0.953	-0.005 (-0.52%)	59,818,870
4 Jan 2024	CNY	0.953	0.963	0.952	0.958	0.958	-0.002 (-0.21%)	56,936,370
3 Jan 2024	CNY	0.949	0.961	0.949	0.96	0.96	+0.012 (+1.27%)	15,736,220
2 Jan 2024	CNY	0.938	0.952	0.936	0.948	0.948	+0.01 (+1.07%)	20,243,730
29 Dec 2023	CNY	0.937	0.939	0.933	0.938	0.938	+0.004 (+0.43%)	27,955,660
28 Dec 2023	CNY	0.933	0.939	0.93	0.934	0.934	+0.003 (+0.32%)	13,147,340
27 Dec 2023	CNY	0.927	0.933	0.921	0.931	0.931	+0.008 (+0.87%)	17,015,820
26 Dec 2023	CNY	0.919	0.93	0.916	0.923	0.923	-0.002 (-0.22%)	14,357,640
25 Dec 2023	CNY	0.919	0.927	0.918	0.925	0.925	+0.004 (+0.43%)	11,345,870
22 Dec 2023	CNY	0.915	0.925	0.913	0.921	0.921	+0.006 (+0.66%)	12,050,180
21 Dec 2023	CNY	0.911	0.915	0.908	0.915	0.915	+0.002 (+0.22%)	11,007,200
20 Dec 2023	CNY	0.917	0.922	0.913	0.913	0.913	+0.002 (+0.22%)	10,088,190
19 Dec 2023	CNY	0.91	0.913	0.907	0.911	0.911	0.0 (0.0%)	10,074,380
18 Dec 2023	CNY	0.911	0.918	0.909	0.911	0.911	-0.003 (-0.33%)	8,853,289
15 Dec 2023	CNY	0.921	0.927	0.912	0.914	0.914	-0.007 (-0.76%)	12,506,680
14 Dec 2023	CNY	0.921	0.924	0.92	0.921	0.921	0.0 (0.0%)	15,858,128
13 Dec 2023	CNY	0.922	0.927	0.921	0.921	0.921	-0.008 (-0.86%)	12,561,680
12 Dec 2023	CNY	0.921	0.929	0.921	0.929	0.929	+0.004 (+0.43%)	13,294,820
11 Dec 2023	CNY	0.918	0.926	0.907	0.925	0.925	+0.005 (+0.54%)	13,219,600
8 Dec 2023	CNY	0.914	0.923	0.914	0.92	0.92	+0.005 (+0.55%)	13,168,260
7 Dec 2023	CNY	0.913	0.918	0.912	0.915	0.915	-0.002 (-0.22%)	14,251,120
6 Dec 2023	CNY	0.92	0.92	0.912	0.917	0.917	-0.002 (-0.22%)	16,922,570
5 Dec 2023	CNY	0.927	0.933	0.919	0.919	0.919	-0.015 (-1.61%)	14,272,000
4 Dec 2023	CNY	0.934	0.938	0.93	0.934	0.934	-0.001 (-0.11%)	17,047,880
1 Dec 2023	CNY	0.934	0.935	0.929	0.935	0.935	+0.001 (+0.11%)	12,863,630
30 Nov 2023	CNY	0.925	0.934	0.925	0.934	0.934	+0.01 (+1.08%)	11,621,010
29 Nov 2023	CNY	0.929	0.93	0.923	0.924	0.924	-0.005 (-0.54%)	9,954,301
28 Nov 2023	CNY	0.925	0.93	0.923	0.929	0.929	0.0 (0.0%)	12,232,350
27 Nov 2023	CNY	0.928	0.929	0.922	0.929	0.929	0.0 (0.0%)	9,324,651
24 Nov 2023	CNY	0.93	0.935	0.929	0.929	0.929	-0.005 (-0.54%)	15,092,550

First
2
3
4
5
6
Last