Stock listing
Shanghai:562890 Harvest CSI A50 Index ETF 股价
Follow Harvest CSI A50 Index ETF into a list and get an email when it puts out news.
Share price · SSE:562890
¥1.25 CNY +0.01 (+0.8%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ¥1.23 – ¥1.25 CNYNov 3, 2026
- Volume
- 14.42M sharesNov 3, 2026
- 52-week range
- ¥1.20 – ¥1.46 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥15.84M CNYMedian day 11.69M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:562890 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.247 | +0.01 | +0.8% | ¥1.242 | ¥1.251 | ¥1.228 | 14,422,200 | |
| ¥1.237 | +0.007 | +0.6% | ¥1.232 | ¥1.245 | ¥1.229 | 22,143,800 | |
| ¥1.23 | -0.005 | -0.4% | ¥1.225 | ¥1.242 | ¥1.217 | 17,762,000 | |
| ¥1.235 | -0.002 | -0.2% | ¥1.236 | ¥1.243 | ¥1.227 | 16,607,900 | |
| ¥1.237 | +0.004 | +0.3% | ¥1.24 | ¥1.241 | ¥1.233 | 15,601,200 | |
| ¥1.233 | -0.012 | -1.0% | ¥1.246 | ¥1.246 | ¥1.233 | 21,241,900 | |
| ¥1.245 | +0.004 | +0.3% | ¥1.236 | ¥1.245 | ¥1.23 | 19,058,200 | |
| ¥1.241 | +0.021 | +1.7% | ¥1.208 | ¥1.243 | ¥1.199 | 23,311,500 | |
| ¥1.22 | -0.017 | -1.4% | ¥1.233 | ¥1.233 | ¥1.211 | 23,420,700 | |
| ¥1.237 | -0.02 | -1.6% | ¥1.255 | ¥1.258 | ¥1.233 | 15,776,313 | |
| ¥1.257 | -0.01 | -0.8% | ¥1.262 | ¥1.264 | ¥1.244 | 18,578,500 | |
| ¥1.267 | +0.001 | +0.1% | ¥1.266 | ¥1.274 | ¥1.259 | 17,570,700 | |
| ¥1.266 | -0.005 | -0.4% | ¥1.267 | ¥1.279 | ¥1.253 | 12,566,400 | |
| ¥1.271 | -0.006 | -0.5% | ¥1.265 | ¥1.276 | ¥1.251 | 14,003,000 | |
| ¥1.277 | -0.009 | -0.7% | ¥1.285 | ¥1.286 | ¥1.271 | 11,243,100 | |
| ¥1.286 | -0.007 | -0.5% | ¥1.289 | ¥1.297 | ¥1.274 | 14,467,200 | |
| ¥1.293 | -0.002 | -0.2% | ¥1.295 | ¥1.306 | ¥1.291 | 9,569,000 | |
| ¥1.295 | +0.007 | +0.5% | ¥1.292 | ¥1.30 | ¥1.278 | 11,715,500 | |
| ¥1.288 | -0.015 | -1.2% | ¥1.296 | ¥1.307 | ¥1.282 | 8,282,900 | |
| ¥1.303 | +0.009 | +0.7% | ¥1.294 | ¥1.306 | ¥1.294 | 7,016,800 | |
| ¥1.294 | -0.001 | -0.1% | ¥1.283 | ¥1.308 | ¥1.283 | 13,699,600 | |
| ¥1.295 | -0.023 | -1.7% | ¥1.325 | ¥1.325 | ¥1.29 | 9,933,800 | |
| ¥1.318 | -0.024 | -1.8% | ¥1.329 | ¥1.337 | ¥1.316 | 10,783,800 | |
| ¥1.342 | -0.007 | -0.5% | ¥1.352 | ¥1.358 | ¥1.339 | 11,735,800 | |
| ¥1.349 | +0.004 | +0.3% | ¥1.346 | ¥1.358 | ¥1.34 | 11,208,300 | |
| ¥1.345 | +0.007 | +0.5% | ¥1.346 | ¥1.347 | ¥1.339 | 6,210,100 | |
| ¥1.338 | +0.01 | +0.8% | ¥1.33 | ¥1.341 | ¥1.329 | 13,747,200 | |
| ¥1.328 | -0.003 | -0.2% | ¥1.33 | ¥1.338 | ¥1.291 | 9,187,200 | |
| ¥1.331 | +0.003 | +0.2% | ¥1.33 | ¥1.332 | ¥1.315 | 15,754,600 | |
| ¥1.328 | -0.019 | -1.4% | ¥1.344 | ¥1.346 | ¥1.326 | 11,692,700 | |
| ¥1.347 | -0.006 | -0.4% | ¥1.352 | ¥1.359 | ¥1.344 | 14,599,000 | |
| ¥1.353 | -0.011 | -0.8% | ¥1.354 | ¥1.355 | ¥1.34 | 13,073,500 | |
| ¥1.364 | -0.006 | -0.4% | ¥1.364 | ¥1.368 | ¥1.359 | 9,997,100 | |
| ¥1.37 | +0.001 | +0.1% | ¥1.37 | ¥1.374 | ¥1.362 | 11,280,400 | |
| ¥1.369 | -0.005 | -0.4% | ¥1.375 | ¥1.378 | ¥1.365 | 10,625,800 | |
| ¥1.374 | +0.002 | +0.1% | ¥1.376 | ¥1.378 | ¥1.369 | 9,909,200 | |
| ¥1.372 | +0.005 | +0.4% | ¥1.371 | ¥1.383 | ¥1.368 | 11,064,700 | |
| ¥1.367 | +0.006 | +0.4% | ¥1.367 | ¥1.374 | ¥1.36 | 9,682,900 | |
| ¥1.361 | -0.021 | -1.5% | ¥1.382 | ¥1.386 | ¥1.357 | 13,340,300 | |
| ¥1.382 | +0.001 | +0.1% | ¥1.377 | ¥1.389 | ¥1.377 | 9,094,000 | |
| ¥1.381 | -0.007 | -0.5% | ¥1.381 | ¥1.382 | ¥1.365 | 5,267,700 | |
| ¥1.388 | -0.003 | -0.2% | ¥1.388 | ¥1.393 | ¥1.387 | 4,086,900 | |
| ¥1.391 | -0.002 | -0.1% | ¥1.394 | ¥1.394 | ¥1.383 | 1,865,400 | |
| ¥1.393 | +0.014 | +1.0% | ¥1.378 | ¥1.399 | ¥1.378 | 3,532,300 | |
| ¥1.379 | -0.005 | -0.4% | ¥1.38 | ¥1.383 | ¥1.374 | 4,182,900 | |
| ¥1.384 | -0.011 | -0.8% | ¥1.392 | ¥1.395 | ¥1.376 | 3,474,700 | |
| ¥1.395 | +0.007 | +0.5% | ¥1.385 | ¥1.398 | ¥1.385 | 7,534,600 | |
| ¥1.388 | +0.004 | +0.3% | ¥1.392 | ¥1.426 | ¥1.382 | 15,245,800 | |
| ¥1.384 | -0.029 | -2.1% | ¥1.412 | ¥1.412 | ¥1.38 | 5,486,700 | |
| ¥1.413 | -0.002 | -0.1% | ¥1.413 | ¥1.417 | ¥1.403 | 6,544,700 | |
| ¥1.415 | +0.016 | +1.1% | ¥1.396 | ¥1.415 | ¥1.393 | 31,406,200 | |
| ¥1.399 | -0.002 | -0.1% | ¥1.401 | ¥1.403 | ¥1.394 | 13,201,000 | |
| ¥1.401 | -0.008 | -0.6% | ¥1.41 | ¥1.414 | ¥1.40 | 11,730,700 | |
| ¥1.409 | +0.007 | +0.5% | ¥1.405 | ¥1.412 | ¥1.397 | 13,271,300 | |
| ¥1.402 | -0.009 | -0.6% | ¥1.41 | ¥1.417 | ¥1.401 | 3,682,600 | |
| ¥1.411 | +0.007 | +0.5% | ¥1.412 | ¥1.412 | ¥1.401 | 7,285,700 | |
| ¥1.404 | +0.009 | +0.6% | ¥1.395 | ¥1.409 | ¥1.395 | 12,657,240 | |
| ¥1.395 | -0.007 | -0.5% | ¥1.401 | ¥1.402 | ¥1.388 | 10,791,600 | |
| ¥1.402 | +0.008 | +0.6% | ¥1.381 | ¥1.409 | ¥1.381 | 10,126,700 | |
| ¥1.394 | +0.012 | +0.9% | ¥1.391 | ¥1.398 | ¥1.385 | 5,018,700 | |
| ¥1.382 | -0.01 | -0.7% | ¥1.387 | ¥1.389 | ¥1.377 | 15,130,900 |
- Ticker
- Shanghai:562890
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Harvest CSI A50 Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harvest CSI A50 Index ETF.