Stock listing
Shanghai:515300 Harvest CSI 300 Dividend Low Volatility ETF 股价
Follow Harvest CSI 300 Dividend Low Volatility ETF into a list and get an email when it puts out news.
Share price · SSE:515300
¥1.38 CNY +0.01 (+0.7%)
Close on Oct 30, 2026
- Day range
- ¥1.36 – ¥1.38 CNYOct 30, 2026
- Volume
- 285.9M sharesOct 30, 2026
- 52-week range
- ¥1.17 – ¥1.38 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥134.4M CNYMedian day 79.37M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:515300 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.381 | +0.01 | +0.7% | ¥1.371 | ¥1.382 | ¥1.363 | 285,853,900 | |
| ¥1.371 | +0.018 | +1.3% | ¥1.353 | ¥1.372 | ¥1.35 | 90,767,000 | |
| ¥1.353 | -0.007 | -0.5% | ¥1.355 | ¥1.363 | ¥1.344 | 65,272,800 | |
| ¥1.36 | +0.004 | +0.3% | ¥1.353 | ¥1.365 | ¥1.291 | 400,162,100 | |
| ¥1.356 | +0.02 | +1.5% | ¥1.336 | ¥1.358 | ¥1.334 | 82,060,900 | |
| ¥1.336 | -0.011 | -0.8% | ¥1.341 | ¥1.353 | ¥1.332 | 70,867,000 | |
| ¥1.347 | 0.00 | 0.0% | ¥1.348 | ¥1.348 | ¥1.332 | 63,380,300 | |
| ¥1.347 | -0.016 | -1.2% | ¥1.356 | ¥1.359 | ¥1.342 | 61,208,100 | |
| ¥1.363 | -0.01 | -0.7% | ¥1.372 | ¥1.376 | ¥1.353 | 68,427,400 | |
| ¥1.373 | +0.011 | +0.8% | ¥1.355 | ¥1.375 | ¥1.353 | 112,637,018 | |
| ¥1.362 | -0.003 | -0.2% | ¥1.353 | ¥1.368 | ¥1.35 | 95,283,200 | |
| ¥1.365 | 0.00 | 0.0% | ¥1.365 | ¥1.365 | ¥1.365 | 95,657,000 | |
| ¥1.365 | +0.016 | +1.2% | ¥1.348 | ¥1.368 | ¥1.347 | 68,294,700 | |
| ¥1.349 | -0.008 | -0.6% | ¥1.357 | ¥1.358 | ¥1.347 | 103,009,200 | |
| ¥1.357 | +0.019 | +1.4% | ¥1.337 | ¥1.357 | ¥1.337 | 80,844,700 | |
| ¥1.338 | -0.002 | -0.1% | ¥1.344 | ¥1.347 | ¥1.338 | 76,603,500 | |
| ¥1.34 | +0.016 | +1.2% | ¥1.321 | ¥1.342 | ¥1.32 | 65,002,700 | |
| ¥1.324 | +0.012 | +0.9% | ¥1.309 | ¥1.326 | ¥1.308 | 74,351,500 | |
| ¥1.312 | +0.004 | +0.3% | ¥1.308 | ¥1.312 | ¥1.305 | 56,572,900 | |
| ¥1.308 | +0.003 | +0.2% | ¥1.302 | ¥1.313 | ¥1.302 | 60,846,400 | |
| ¥1.305 | +0.002 | +0.2% | ¥1.303 | ¥1.309 | ¥1.30 | 54,899,000 | |
| ¥1.303 | -0.001 | -0.1% | ¥1.303 | ¥1.306 | ¥1.30 | 58,020,800 | |
| ¥1.304 | -0.001 | -0.1% | ¥1.304 | ¥1.306 | ¥1.298 | 64,565,100 | |
| ¥1.305 | -0.003 | -0.2% | ¥1.305 | ¥1.306 | ¥1.298 | 61,476,400 | |
| ¥1.308 | -0.003 | -0.2% | ¥1.306 | ¥1.315 | ¥1.303 | 77,830,300 | |
| ¥1.311 | -0.002 | -0.2% | ¥1.308 | ¥1.314 | ¥1.302 | 64,193,000 | |
| ¥1.313 | -0.005 | -0.4% | ¥1.315 | ¥1.32 | ¥1.304 | 76,199,000 | |
| ¥1.318 | -0.008 | -0.6% | ¥1.325 | ¥1.327 | ¥1.317 | 53,886,600 | |
| ¥1.326 | +0.006 | +0.5% | ¥1.318 | ¥1.332 | ¥1.318 | 67,543,300 | |
| ¥1.32 | -0.004 | -0.3% | ¥1.324 | ¥1.326 | ¥1.314 | 81,602,300 | |
| ¥1.324 | +0.004 | +0.3% | ¥1.322 | ¥1.327 | ¥1.315 | 65,132,900 | |
| ¥1.32 | +0.003 | +0.2% | ¥1.316 | ¥1.322 | ¥1.31 | 57,455,900 | |
| ¥1.317 | +0.002 | +0.2% | ¥1.315 | ¥1.32 | ¥1.31 | 234,696,100 | |
| ¥1.315 | -0.013 | -1.0% | ¥1.328 | ¥1.331 | ¥1.309 | 109,135,200 | |
| ¥1.328 | +0.006 | +0.5% | ¥1.322 | ¥1.332 | ¥1.321 | 318,354,500 | |
| ¥1.322 | +0.001 | +0.1% | ¥1.318 | ¥1.336 | ¥1.318 | 209,519,200 | |
| ¥1.321 | -0.003 | -0.2% | ¥1.327 | ¥1.327 | ¥1.317 | 102,547,600 | |
| ¥1.324 | +0.017 | +1.3% | ¥1.31 | ¥1.326 | ¥1.304 | 82,252,100 | |
| ¥1.307 | +0.003 | +0.2% | ¥1.305 | ¥1.31 | ¥1.30 | 68,185,900 | |
| ¥1.304 | -0.002 | -0.2% | ¥1.302 | ¥1.306 | ¥1.295 | 72,722,000 | |
| ¥1.306 | -0.011 | -0.8% | ¥1.32 | ¥1.32 | ¥1.298 | 108,936,600 | |
| ¥1.317 | +0.009 | +0.7% | ¥1.306 | ¥1.321 | ¥1.305 | 114,582,400 | |
| ¥1.308 | +0.002 | +0.2% | ¥1.308 | ¥1.313 | ¥1.304 | 110,108,000 | |
| ¥1.306 | +0.015 | +1.2% | ¥1.29 | ¥1.307 | ¥1.287 | 106,763,800 | |
| ¥1.291 | -0.012 | -0.9% | ¥1.303 | ¥1.304 | ¥1.288 | 57,113,700 | |
| ¥1.303 | +0.004 | +0.3% | ¥1.291 | ¥1.305 | ¥1.291 | 63,283,300 | |
| ¥1.299 | +0.014 | +1.1% | ¥1.284 | ¥1.30 | ¥1.284 | 91,784,700 | |
| ¥1.285 | +0.006 | +0.5% | ¥1.279 | ¥1.287 | ¥1.277 | 97,780,400 | |
| ¥1.279 | -0.006 | -0.5% | ¥1.282 | ¥1.283 | ¥1.275 | 118,954,600 | |
| ¥1.285 | -0.003 | -0.2% | ¥1.285 | ¥1.289 | ¥1.281 | 59,455,900 | |
| ¥1.288 | -0.002 | -0.2% | ¥1.287 | ¥1.29 | ¥1.28 | 79,187,000 | |
| ¥1.29 | -0.004 | -0.3% | ¥1.296 | ¥1.296 | ¥1.283 | 70,945,600 | |
| ¥1.294 | -0.003 | -0.2% | ¥1.295 | ¥1.303 | ¥1.291 | 79,374,600 | |
| ¥1.297 | +0.013 | +1.0% | ¥1.282 | ¥1.30 | ¥1.282 | 81,010,300 | |
| ¥1.284 | -0.01 | -0.8% | ¥1.297 | ¥1.297 | ¥1.279 | 78,550,353 | |
| ¥1.294 | -0.002 | -0.2% | ¥1.295 | ¥1.298 | ¥1.285 | 95,007,050 | |
| ¥1.296 | -0.016 | -1.2% | ¥1.31 | ¥1.312 | ¥1.292 | 315,394,923 | |
| ¥1.312 | -0.024 | -1.8% | ¥1.332 | ¥1.335 | ¥1.31 | 98,661,654 | |
| ¥1.336 | -0.003 | -0.2% | ¥1.339 | ¥1.347 | ¥1.33 | 82,663,200 | |
| ¥1.339 | -0.01 | -0.7% | ¥1.326 | ¥1.34 | ¥1.314 | 109,721,964 | |
| ¥1.349 | +0.027 | +2.0% | ¥1.325 | ¥1.349 | ¥1.322 | 108,721,492 |
- Ticker
- Shanghai:515300
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Harvest CSI 300 Dividend Low Volatility ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harvest CSI 300 Dividend Low Volatility ETF.