Stock listing
Shenzhen:159052 Harvest Fund Management 股价
Follow Harvest Fund Management into a list and get an email when it puts out news.
Share price · SZSE:159052
¥0.655 CNY +0.024 (+3.8%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥0.629 – ¥0.661 CNYNov 2, 2026
- Volume
- 6.95M sharesNov 2, 2026
- Traded on an average day
- ¥3.60M CNYMedian day 4.47M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159052 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.655 | +0.024 | +3.8% | ¥0.631 | ¥0.661 | ¥0.629 | 6,947,300 | |
| ¥0.631 | -0.016 | -2.5% | ¥0.631 | ¥0.654 | ¥0.630 | 5,333,443 | |
| ¥0.647 | -0.018 | -2.7% | ¥0.656 | ¥0.667 | ¥0.644 | 4,435,800 | |
| ¥0.665 | +0.010 | +1.5% | ¥0.665 | ¥0.672 | ¥0.655 | 4,500,402 | |
| ¥0.655 | -0.024 | -3.5% | ¥0.677 | ¥0.681 | ¥0.655 | 3,507,004 | |
| ¥0.679 | -0.002 | -0.3% | ¥0.680 | ¥0.683 | ¥0.668 | 4,901,310 | |
| ¥0.681 | +0.022 | +3.3% | ¥0.656 | ¥0.683 | ¥0.638 | 8,476,207 | |
| ¥0.659 | -0.014 | -2.1% | ¥0.673 | ¥0.676 | ¥0.657 | 6,611,119 | |
| ¥0.673 | -0.020 | -2.9% | ¥0.693 | ¥0.693 | ¥0.672 | 7,509,721 | |
| ¥0.693 | 0.000 | 0.0% | ¥0.690 | ¥0.702 | ¥0.685 | 3,696,333 | |
| ¥0.693 | -0.004 | -0.6% | ¥0.692 | ¥0.698 | ¥0.684 | 5,212,035 | |
| ¥0.697 | +0.001 | +0.1% | ¥0.706 | ¥0.709 | ¥0.691 | 3,749,400 | |
| ¥0.696 | -0.022 | -3.1% | ¥0.709 | ¥0.710 | ¥0.688 | 5,157,622 | |
| ¥0.718 | -0.019 | -2.6% | ¥0.737 | ¥0.737 | ¥0.717 | 5,425,702 | |
| ¥0.737 | -0.018 | -2.4% | ¥0.755 | ¥0.755 | ¥0.719 | 7,229,904 | |
| ¥0.755 | -0.001 | -0.1% | ¥0.758 | ¥0.774 | ¥0.746 | 4,501,801 | |
| ¥0.756 | -0.003 | -0.4% | ¥0.759 | ¥0.762 | ¥0.737 | 4,003,806 | |
| ¥0.759 | -0.012 | -1.6% | ¥0.770 | ¥0.780 | ¥0.759 | 2,717,000 | |
| ¥0.771 | +0.001 | +0.1% | ¥0.771 | ¥0.776 | ¥0.767 | 2,540,018 | |
| ¥0.770 | +0.010 | +1.3% | ¥0.757 | ¥0.773 | ¥0.757 | 3,442,818 | |
| ¥0.760 | -0.025 | -3.2% | ¥0.780 | ¥0.780 | ¥0.753 | 5,274,739 | |
| ¥0.785 | -0.014 | -1.8% | ¥0.798 | ¥0.799 | ¥0.781 | 2,839,400 | |
| ¥0.799 | -0.008 | -1.0% | ¥0.816 | ¥0.816 | ¥0.797 | 2,189,413 | |
| ¥0.807 | +0.001 | +0.1% | ¥0.811 | ¥0.817 | ¥0.803 | 2,345,203 | |
| ¥0.806 | -0.003 | -0.4% | ¥0.810 | ¥0.814 | ¥0.802 | 3,032,900 | |
| ¥0.809 | +0.019 | +2.4% | ¥0.796 | ¥0.811 | ¥0.794 | 5,654,402 | |
| ¥0.790 | -0.002 | -0.3% | ¥0.793 | ¥0.799 | ¥0.783 | 2,576,804 | |
| ¥0.792 | +0.009 | +1.1% | ¥0.783 | ¥0.794 | ¥0.770 | 6,374,324 | |
| ¥0.783 | -0.011 | -1.4% | ¥0.793 | ¥0.800 | ¥0.782 | 3,091,823 | |
| ¥0.794 | +0.005 | +0.6% | ¥0.788 | ¥0.803 | ¥0.785 | 2,344,521 | |
| ¥0.789 | -0.012 | -1.5% | ¥0.799 | ¥0.802 | ¥0.775 | 7,463,902 | |
| ¥0.801 | -0.009 | -1.1% | ¥0.809 | ¥0.809 | ¥0.799 | 2,945,009 | |
| ¥0.810 | -0.003 | -0.4% | ¥0.813 | ¥0.815 | ¥0.802 | 3,999,904 | |
| ¥0.813 | -0.012 | -1.5% | ¥0.825 | ¥0.832 | ¥0.808 | 5,410,107 | |
| ¥0.825 | +0.005 | +0.6% | ¥0.824 | ¥0.829 | ¥0.815 | 2,691,014 | |
| ¥0.820 | -0.008 | -1.0% | ¥0.829 | ¥0.837 | ¥0.812 | 3,451,014 | |
| ¥0.828 | +0.015 | +1.8% | ¥0.814 | ¥0.835 | ¥0.814 | 4,453,110 | |
| ¥0.813 | -0.017 | -2.0% | ¥0.828 | ¥0.828 | ¥0.812 | 4,828,506 | |
| ¥0.830 | -0.012 | -1.4% | ¥0.843 | ¥0.849 | ¥0.828 | 3,279,107 | |
| ¥0.842 | -0.009 | -1.1% | ¥0.849 | ¥0.849 | ¥0.827 | 4,331,714 | |
| ¥0.851 | -0.012 | -1.4% | ¥0.863 | ¥0.863 | ¥0.848 | 5,452,105 | |
| ¥0.863 | -0.006 | -0.7% | ¥0.860 | ¥0.863 | ¥0.845 | 4,478,304 | |
| ¥0.869 | +0.011 | +1.3% | ¥0.856 | ¥0.875 | ¥0.856 | 4,452,117 | |
| ¥0.858 | 0.000 | 0.0% | ¥0.842 | ¥0.864 | ¥0.840 | 4,955,877 | |
| ¥0.858 | -0.005 | -0.6% | ¥0.863 | ¥0.874 | ¥0.843 | 3,912,201 | |
| ¥0.863 | +0.019 | +2.3% | ¥0.844 | ¥0.869 | ¥0.838 | 2,793,609 | |
| ¥0.844 | -0.004 | -0.5% | ¥0.849 | ¥0.857 | ¥0.838 | 3,073,101 | |
| ¥0.848 | -0.046 | -5.1% | ¥0.885 | ¥0.885 | ¥0.845 | 4,333,901 | |
| ¥0.894 | -0.008 | -0.9% | ¥0.898 | ¥0.901 | ¥0.883 | 6,850,469 | |
| ¥0.902 | +0.024 | +2.7% | ¥0.878 | ¥0.902 | ¥0.871 | 5,652,561 | |
| ¥0.878 | 0.000 | 0.0% | ¥0.877 | ¥0.890 | ¥0.871 | 3,185,901 | |
| ¥0.878 | -0.006 | -0.7% | ¥0.883 | ¥0.898 | ¥0.878 | 5,407,400 | |
| ¥0.884 | +0.011 | +1.3% | ¥0.873 | ¥0.888 | ¥0.868 | 4,975,512 | |
| ¥0.873 | +0.014 | +1.6% | ¥0.859 | ¥0.880 | ¥0.853 | 6,009,605 | |
| ¥0.859 | +0.001 | +0.1% | ¥0.860 | ¥0.869 | ¥0.847 | 4,329,205 | |
| ¥0.858 | +0.015 | +1.8% | ¥0.843 | ¥0.861 | ¥0.833 | 4,770,502 | |
| ¥0.843 | -0.010 | -1.2% | ¥0.849 | ¥0.852 | ¥0.832 | 4,725,607 | |
| ¥0.853 | +0.023 | +2.8% | ¥0.832 | ¥0.857 | ¥0.829 | 7,036,210 | |
| ¥0.830 | +0.019 | +2.3% | ¥0.821 | ¥0.834 | ¥0.813 | 6,220,921 | |
| ¥0.811 | 0.000 | 0.0% | ¥0.812 | ¥0.828 | ¥0.805 | 4,289,508 |
- Ticker
- Shenzhen:159052
- Asset type
- Fund
- Exchange
- Shenzhen
- Currency
- CNY
Harvest Fund Management on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harvest Fund Management.