Stock listing
Shanghai:512550 Harvest FTSE China A50 ETF 股价
Follow Harvest FTSE China A50 ETF into a list and get an email when it puts out news.
Share price · SSE:512550
¥1.59 CNY -0.02 (-1.2%)
Close on Nov 3, 2026
- Day range
- ¥1.58 – ¥1.61 CNYNov 3, 2026
- Volume
- 9.64M sharesNov 3, 2026
- 52-week range
- ¥1.58 – ¥1.95 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥7.22M CNYMedian day 4.01M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:512550 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.588 | -0.019 | -1.2% | ¥1.604 | ¥1.606 | ¥1.577 | 9,635,100 | |
| ¥1.607 | +0.01 | +0.6% | ¥1.611 | ¥1.615 | ¥1.598 | 6,410,000 | |
| ¥1.597 | -0.017 | -1.1% | ¥1.598 | ¥1.616 | ¥1.591 | 2,632,500 | |
| ¥1.614 | -0.011 | -0.7% | ¥1.621 | ¥1.625 | ¥1.609 | 4,076,000 | |
| ¥1.625 | +0.01 | +0.6% | ¥1.622 | ¥1.627 | ¥1.611 | 5,645,800 | |
| ¥1.615 | -0.012 | -0.7% | ¥1.627 | ¥1.631 | ¥1.614 | 5,803,800 | |
| ¥1.627 | +0.002 | +0.1% | ¥1.616 | ¥1.627 | ¥1.606 | 9,174,400 | |
| ¥1.625 | +0.015 | +0.9% | ¥1.598 | ¥1.627 | ¥1.577 | 6,891,700 | |
| ¥1.61 | -0.029 | -1.8% | ¥1.639 | ¥1.639 | ¥1.602 | 4,505,500 | |
| ¥1.639 | -0.016 | -1.0% | ¥1.656 | ¥1.657 | ¥1.633 | 3,599,200 | |
| ¥1.655 | -0.01 | -0.6% | ¥1.659 | ¥1.663 | ¥1.637 | 3,667,800 | |
| ¥1.665 | +0.002 | +0.1% | ¥1.659 | ¥1.674 | ¥1.65 | 5,940,900 | |
| ¥1.663 | -0.022 | -1.3% | ¥1.668 | ¥1.676 | ¥1.648 | 3,837,600 | |
| ¥1.685 | 0.00 | 0.0% | ¥1.685 | ¥1.685 | ¥1.685 | 6,219,800 | |
| ¥1.685 | -0.02 | -1.2% | ¥1.704 | ¥1.706 | ¥1.678 | 4,983,100 | |
| ¥1.705 | -0.004 | -0.2% | ¥1.691 | ¥1.718 | ¥1.683 | 2,713,200 | |
| ¥1.709 | -0.005 | -0.3% | ¥1.713 | ¥1.727 | ¥1.706 | 2,776,400 | |
| ¥1.714 | +0.002 | +0.1% | ¥1.704 | ¥1.722 | ¥1.693 | 5,621,800 | |
| ¥1.712 | -0.027 | -1.6% | ¥1.731 | ¥1.741 | ¥1.706 | 4,080,500 | |
| ¥1.739 | +0.011 | +0.6% | ¥1.729 | ¥1.739 | ¥1.722 | 1,085,600 | |
| ¥1.728 | +0.001 | +0.1% | ¥1.724 | ¥1.732 | ¥1.718 | 5,904,900 | |
| ¥1.727 | -0.039 | -2.2% | ¥1.767 | ¥1.767 | ¥1.724 | 6,678,900 | |
| ¥1.766 | -0.028 | -1.6% | ¥1.793 | ¥1.793 | ¥1.765 | 1,820,900 | |
| ¥1.794 | -0.013 | -0.7% | ¥1.804 | ¥1.807 | ¥1.793 | 1,395,700 | |
| ¥1.807 | +0.005 | +0.3% | ¥1.809 | ¥1.824 | ¥1.802 | 2,282,600 | |
| ¥1.802 | +0.017 | +1.0% | ¥1.79 | ¥1.802 | ¥1.788 | 1,245,600 | |
| ¥1.785 | +0.014 | +0.8% | ¥1.782 | ¥1.793 | ¥1.776 | 2,427,100 | |
| ¥1.771 | -0.005 | -0.3% | ¥1.768 | ¥1.783 | ¥1.768 | 2,287,600 | |
| ¥1.776 | +0.01 | +0.6% | ¥1.766 | ¥1.778 | ¥1.755 | 4,011,500 | |
| ¥1.766 | -0.017 | -1.0% | ¥1.784 | ¥1.784 | ¥1.762 | 3,831,400 | |
| ¥1.783 | -0.013 | -0.7% | ¥1.78 | ¥1.796 | ¥1.779 | 2,128,500 | |
| ¥1.796 | -0.01 | -0.6% | ¥1.804 | ¥1.804 | ¥1.777 | 4,123,300 | |
| ¥1.806 | -0.003 | -0.2% | ¥1.80 | ¥1.812 | ¥1.796 | 1,593,100 | |
| ¥1.809 | +0.005 | +0.3% | ¥1.806 | ¥1.814 | ¥1.801 | 4,264,300 | |
| ¥1.804 | -0.012 | -0.7% | ¥1.816 | ¥1.818 | ¥1.80 | 5,235,500 | |
| ¥1.816 | +0.008 | +0.4% | ¥1.816 | ¥1.82 | ¥1.806 | 3,747,300 | |
| ¥1.808 | +0.005 | +0.3% | ¥1.811 | ¥1.824 | ¥1.802 | 4,538,100 | |
| ¥1.803 | 0.00 | 0.0% | ¥1.805 | ¥1.815 | ¥1.796 | 2,626,400 | |
| ¥1.803 | -0.022 | -1.2% | ¥1.825 | ¥1.825 | ¥1.795 | 2,725,800 | |
| ¥1.825 | +0.003 | +0.2% | ¥1.82 | ¥1.833 | ¥1.817 | 2,958,400 | |
| ¥1.822 | +0.001 | +0.1% | ¥1.805 | ¥1.829 | ¥1.799 | 4,243,500 | |
| ¥1.821 | -0.006 | -0.3% | ¥1.828 | ¥1.834 | ¥1.819 | 3,924,500 | |
| ¥1.827 | +0.012 | +0.7% | ¥1.818 | ¥1.83 | ¥1.816 | 3,040,100 | |
| ¥1.815 | +0.01 | +0.6% | ¥1.805 | ¥1.826 | ¥1.799 | 5,808,000 | |
| ¥1.805 | -0.009 | -0.5% | ¥1.802 | ¥1.812 | ¥1.798 | 5,199,600 | |
| ¥1.814 | -0.016 | -0.9% | ¥1.824 | ¥1.829 | ¥1.80 | 4,589,100 | |
| ¥1.83 | +0.01 | +0.5% | ¥1.812 | ¥1.833 | ¥1.812 | 1,122,200 | |
| ¥1.82 | 0.00 | 0.0% | ¥1.825 | ¥1.831 | ¥1.811 | 2,946,000 | |
| ¥1.82 | -0.044 | -2.4% | ¥1.85 | ¥1.85 | ¥1.812 | 4,311,200 | |
| ¥1.864 | -0.003 | -0.2% | ¥1.851 | ¥1.867 | ¥1.849 | 5,241,100 | |
| ¥1.867 | +0.028 | +1.5% | ¥1.839 | ¥1.867 | ¥1.839 | 2,527,000 | |
| ¥1.839 | -0.004 | -0.2% | ¥1.849 | ¥1.849 | ¥1.833 | 3,813,200 | |
| ¥1.843 | 0.00 | 0.0% | ¥1.853 | ¥1.861 | ¥1.838 | 5,595,200 | |
| ¥1.843 | +0.007 | +0.4% | ¥1.836 | ¥1.848 | ¥1.834 | 3,146,600 | |
| ¥1.836 | -0.01 | -0.5% | ¥1.854 | ¥1.854 | ¥1.836 | 5,435,000 | |
| ¥1.846 | -0.001 | -0.1% | ¥1.851 | ¥1.854 | ¥1.834 | 3,015,200 | |
| ¥1.847 | +0.017 | +0.9% | ¥1.834 | ¥1.854 | ¥1.831 | 5,158,200 | |
| ¥1.83 | -0.004 | -0.2% | ¥1.824 | ¥1.84 | ¥1.814 | 3,898,700 | |
| ¥1.834 | +0.02 | +1.1% | ¥1.796 | ¥1.843 | ¥1.796 | 4,621,000 | |
| ¥1.814 | +0.017 | +0.9% | ¥1.804 | ¥1.822 | ¥1.798 | 5,755,400 | |
| ¥1.797 | -0.021 | -1.2% | ¥1.808 | ¥1.814 | ¥1.791 | 3,948,200 |
- Ticker
- Shanghai:512550
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Harvest FTSE China A50 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harvest FTSE China A50 ETF.