Stock listing
Shanghai:562800 Harvest CSI Rare Metals Industry Exchange Traded Fund 股价
Follow Harvest CSI Rare Metals Industry Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:562800
¥0.726 CNY -0.023 (-3.1%)
Close on Nov 6, 2026
- Day range
- ¥0.720 – ¥0.741 CNYNov 6, 2026
- Volume
- 170.7M sharesNov 6, 2026
- 52-week range
- ¥0.681 – ¥1.250 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥173.3M CNYMedian day 179.2M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:562800 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.726 | -0.023 | -3.1% | ¥0.726 | ¥0.741 | ¥0.720 | 170,674,821 | |
| ¥0.749 | +0.019 | +2.6% | ¥0.728 | ¥0.761 | ¥0.725 | 211,872,519 | |
| ¥0.730 | +0.034 | +4.9% | ¥0.696 | ¥0.730 | ¥0.690 | 288,997,292 | |
| ¥0.696 | -0.001 | -0.1% | ¥0.693 | ¥0.715 | ¥0.692 | 186,001,300 | |
| ¥0.697 | +0.011 | +1.6% | ¥0.690 | ¥0.703 | ¥0.681 | 171,037,400 | |
| ¥0.686 | -0.019 | -2.7% | ¥0.694 | ¥0.714 | ¥0.686 | 146,465,000 | |
| ¥0.705 | -0.019 | -2.6% | ¥0.720 | ¥0.723 | ¥0.704 | 115,031,400 | |
| ¥0.724 | +0.008 | +1.1% | ¥0.725 | ¥0.731 | ¥0.719 | 149,036,800 | |
| ¥0.716 | -0.011 | -1.5% | ¥0.732 | ¥0.738 | ¥0.716 | 121,533,200 | |
| ¥0.727 | -0.017 | -2.3% | ¥0.742 | ¥0.744 | ¥0.724 | 305,500,400 | |
| ¥0.744 | +0.016 | +2.2% | ¥0.718 | ¥0.749 | ¥0.702 | 212,135,592 | |
| ¥0.728 | -0.018 | -2.4% | ¥0.744 | ¥0.745 | ¥0.724 | 137,423,720 | |
| ¥0.746 | -0.003 | -0.4% | ¥0.752 | ¥0.757 | ¥0.742 | 87,669,542 | |
| ¥0.749 | 0.000 | 0.0% | ¥0.746 | ¥0.755 | ¥0.738 | 149,081,891 | |
| ¥0.749 | -0.005 | -0.7% | ¥0.748 | ¥0.755 | ¥0.738 | 160,709,598 | |
| ¥0.754 | -0.026 | -3.3% | ¥0.764 | ¥0.767 | ¥0.746 | 177,117,597 | |
| ¥0.780 | 0.000 | 0.0% | ¥0.780 | ¥0.780 | ¥0.780 | 173,251,779 | |
| ¥0.780 | -0.022 | -2.7% | ¥0.798 | ¥0.800 | ¥0.778 | 190,283,800 | |
| ¥0.802 | -0.002 | -0.2% | ¥0.795 | ¥0.810 | ¥0.782 | 171,563,800 | |
| ¥0.804 | -0.028 | -3.4% | ¥0.829 | ¥0.830 | ¥0.802 | 179,189,200 | |
| ¥0.832 | +0.010 | +1.2% | ¥0.817 | ¥0.834 | ¥0.803 | 134,588,300 | |
| ¥0.822 | -0.010 | -1.2% | ¥0.829 | ¥0.839 | ¥0.817 | 121,649,300 | |
| ¥0.832 | 0.000 | 0.0% | ¥0.833 | ¥0.838 | ¥0.827 | 90,054,700 | |
| ¥0.832 | +0.009 | +1.1% | ¥0.822 | ¥0.836 | ¥0.819 | 143,408,719 | |
| ¥0.823 | -0.033 | -3.9% | ¥0.850 | ¥0.851 | ¥0.819 | 152,649,400 | |
| ¥0.856 | -0.024 | -2.7% | ¥0.873 | ¥0.875 | ¥0.855 | 121,062,940 | |
| ¥0.880 | -0.011 | -1.2% | ¥0.893 | ¥0.894 | ¥0.875 | 129,355,000 | |
| ¥0.891 | 0.000 | 0.0% | ¥0.894 | ¥0.900 | ¥0.887 | 153,483,800 | |
| ¥0.891 | +0.009 | +1.0% | ¥0.884 | ¥0.895 | ¥0.883 | 156,078,988 | |
| ¥0.882 | +0.010 | +1.1% | ¥0.879 | ¥0.883 | ¥0.871 | 128,081,900 | |
| ¥0.872 | -0.012 | -1.4% | ¥0.878 | ¥0.889 | ¥0.869 | 158,064,530 | |
| ¥0.884 | +0.012 | +1.4% | ¥0.871 | ¥0.889 | ¥0.858 | 153,178,900 | |
| ¥0.872 | -0.002 | -0.2% | ¥0.870 | ¥0.880 | ¥0.870 | 144,704,000 | |
| ¥0.874 | 0.000 | 0.0% | ¥0.865 | ¥0.880 | ¥0.857 | 181,219,910 | |
| ¥0.874 | -0.028 | -3.1% | ¥0.882 | ¥0.882 | ¥0.851 | 213,876,300 | |
| ¥0.902 | -0.012 | -1.3% | ¥0.910 | ¥0.910 | ¥0.899 | 98,802,835 | |
| ¥0.914 | +0.005 | +0.6% | ¥0.909 | ¥0.919 | ¥0.904 | 136,671,300 | |
| ¥0.909 | +0.005 | +0.6% | ¥0.909 | ¥0.917 | ¥0.904 | 235,705,800 | |
| ¥0.904 | +0.005 | +0.6% | ¥0.894 | ¥0.908 | ¥0.892 | 135,927,119 | |
| ¥0.899 | -0.021 | -2.3% | ¥0.925 | ¥0.929 | ¥0.892 | 187,625,865 | |
| ¥0.920 | +0.006 | +0.7% | ¥0.920 | ¥0.925 | ¥0.913 | 141,211,856 | |
| ¥0.914 | -0.029 | -3.1% | ¥0.929 | ¥0.929 | ¥0.905 | 210,155,215 | |
| ¥0.943 | -0.020 | -2.1% | ¥0.963 | ¥0.967 | ¥0.941 | 200,919,835 | |
| ¥0.963 | -0.003 | -0.3% | ¥0.950 | ¥0.964 | ¥0.941 | 212,802,500 | |
| ¥0.966 | -0.003 | -0.3% | ¥0.970 | ¥0.979 | ¥0.960 | 255,461,100 | |
| ¥0.969 | +0.024 | +2.5% | ¥0.941 | ¥0.969 | ¥0.938 | 234,153,000 | |
| ¥0.945 | +0.012 | +1.3% | ¥0.932 | ¥0.961 | ¥0.932 | 224,971,900 | |
| ¥0.933 | -0.026 | -2.7% | ¥0.950 | ¥0.955 | ¥0.921 | 192,911,700 | |
| ¥0.959 | -0.003 | -0.3% | ¥0.971 | ¥0.987 | ¥0.948 | 285,285,394 | |
| ¥0.962 | +0.022 | +2.3% | ¥0.934 | ¥0.968 | ¥0.933 | 228,731,086 | |
| ¥0.940 | -0.003 | -0.3% | ¥0.955 | ¥0.965 | ¥0.935 | 217,096,800 | |
| ¥0.943 | -0.044 | -4.5% | ¥0.968 | ¥0.975 | ¥0.940 | 292,132,100 | |
| ¥0.987 | -0.011 | -1.1% | ¥0.995 | ¥1.010 | ¥0.980 | 247,332,600 | |
| ¥0.998 | +0.019 | +1.9% | ¥0.982 | ¥0.999 | ¥0.975 | 214,965,300 | |
| ¥0.979 | +0.022 | +2.3% | ¥0.954 | ¥0.983 | ¥0.954 | 239,628,900 | |
| ¥0.957 | -0.024 | -2.4% | ¥0.982 | ¥0.986 | ¥0.955 | 261,052,700 | |
| ¥0.981 | +0.008 | +0.8% | ¥0.968 | ¥0.998 | ¥0.967 | 310,735,300 | |
| ¥0.973 | -0.038 | -3.8% | ¥1.000 | ¥1.003 | ¥0.972 | 379,396,939 | |
| ¥1.011 | +0.020 | +2.0% | ¥1.010 | ¥1.015 | ¥0.982 | 428,079,674 | |
| ¥0.991 | +0.031 | +3.2% | ¥0.959 | ¥0.994 | ¥0.954 | 396,940,826 | |
| ¥0.960 | +0.010 | +1.1% | ¥0.974 | ¥0.975 | ¥0.946 | 392,144,286 |
- Ticker
- Shanghai:562800
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Harvest CSI Rare Metals Industry Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harvest CSI Rare Metals Industry Exchange Traded Fund.