Stock listing
Shenzhen:159373 Harvest GEM 50 Exchange Traded Fund 股价
Follow Harvest GEM 50 Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159373
¥1.24 CNY +0.08 (+6.6%)
Close on Nov 4, 2026
- Day range
- ¥1.15 – ¥1.25 CNYNov 4, 2026
- Volume
- 16.42M sharesNov 4, 2026
- 52-week range
- ¥1.15 – ¥2.26 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥24.73M CNYMedian day 12.93M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:159373 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.239 | +0.077 | +6.6% | ¥1.209 | ¥1.246 | ¥1.153 | 16,417,602 | |
| ¥1.162 | -0.039 | -3.2% | ¥1.205 | ¥1.205 | ¥1.158 | 15,074,100 | |
| ¥1.201 | +0.019 | +1.6% | ¥1.209 | ¥1.223 | ¥1.177 | 9,124,000 | |
| ¥1.182 | -0.053 | -4.3% | ¥1.231 | ¥1.231 | ¥1.182 | 13,208,200 | |
| ¥1.235 | -0.062 | -4.8% | ¥1.26 | ¥1.284 | ¥1.235 | 11,565,200 | |
| ¥1.297 | +0.04 | +3.2% | ¥1.26 | ¥1.303 | ¥1.26 | 9,466,200 | |
| ¥1.257 | -0.035 | -2.7% | ¥1.257 | ¥1.315 | ¥1.257 | 9,635,701 | |
| ¥1.292 | -0.027 | -2.0% | ¥1.275 | ¥1.311 | ¥1.275 | 9,235,100 | |
| ¥1.319 | +0.051 | +4.0% | ¥1.324 | ¥1.324 | ¥1.224 | 13,934,700 | |
| ¥1.268 | -0.06 | -4.5% | ¥1.328 | ¥1.328 | ¥1.268 | 11,613,901 | |
| ¥1.328 | -0.03 | -2.2% | ¥1.364 | ¥1.369 | ¥1.325 | 8,733,600 | |
| ¥1.358 | -0.009 | -0.7% | ¥1.364 | ¥1.385 | ¥1.34 | 8,528,400 | |
| ¥1.367 | -0.015 | -1.1% | ¥1.38 | ¥1.38 | ¥1.349 | 7,875,100 | |
| ¥1.382 | -0.046 | -3.2% | ¥1.416 | ¥1.416 | ¥1.37 | 9,512,300 | |
| ¥1.428 | 0.00 | 0.0% | ¥1.428 | ¥1.428 | ¥1.428 | 13,522,600 | |
| ¥1.428 | -0.051 | -3.4% | ¥1.472 | ¥1.479 | ¥1.427 | 10,751,400 | |
| ¥1.479 | 0.00 | 0.0% | ¥1.436 | ¥1.499 | ¥1.427 | 11,586,900 | |
| ¥1.479 | -0.042 | -2.8% | ¥1.518 | ¥1.527 | ¥1.478 | 7,653,100 | |
| ¥1.521 | +0.001 | +0.1% | ¥1.512 | ¥1.527 | ¥1.468 | 9,805,200 | |
| ¥1.52 | -0.048 | -3.1% | ¥1.568 | ¥1.586 | ¥1.506 | 18,733,200 | |
| ¥1.568 | -0.004 | -0.3% | ¥1.572 | ¥1.588 | ¥1.564 | 4,199,100 | |
| ¥1.572 | +0.005 | +0.3% | ¥1.59 | ¥1.59 | ¥1.564 | 10,037,800 | |
| ¥1.567 | -0.082 | -5.0% | ¥1.652 | ¥1.652 | ¥1.561 | 16,162,400 | |
| ¥1.649 | -0.048 | -2.8% | ¥1.694 | ¥1.694 | ¥1.649 | 11,020,500 | |
| ¥1.697 | -0.014 | -0.8% | ¥1.714 | ¥1.721 | ¥1.693 | 7,690,800 | |
| ¥1.711 | +0.004 | +0.2% | ¥1.71 | ¥1.749 | ¥1.704 | 10,704,900 | |
| ¥1.707 | +0.015 | +0.9% | ¥1.695 | ¥1.726 | ¥1.695 | 8,247,000 | |
| ¥1.692 | +0.038 | +2.3% | ¥1.665 | ¥1.707 | ¥1.662 | 12,231,200 | |
| ¥1.654 | -0.009 | -0.5% | ¥1.66 | ¥1.683 | ¥1.652 | 16,994,700 | |
| ¥1.663 | +0.033 | +2.0% | ¥1.628 | ¥1.671 | ¥1.62 | 23,662,000 | |
| ¥1.63 | -0.028 | -1.7% | ¥1.648 | ¥1.666 | ¥1.627 | 19,863,400 | |
| ¥1.658 | -0.022 | -1.3% | ¥1.68 | ¥1.68 | ¥1.645 | 8,400,600 | |
| ¥1.68 | -0.006 | -0.4% | ¥1.658 | ¥1.687 | ¥1.652 | 27,232,200 | |
| ¥1.686 | -0.008 | -0.5% | ¥1.68 | ¥1.704 | ¥1.668 | 11,053,200 | |
| ¥1.694 | +0.001 | +0.1% | ¥1.707 | ¥1.712 | ¥1.679 | 10,527,900 | |
| ¥1.693 | -0.022 | -1.3% | ¥1.709 | ¥1.729 | ¥1.689 | 10,564,512 | |
| ¥1.715 | +0.055 | +3.3% | ¥1.663 | ¥1.72 | ¥1.663 | 16,640,400 | |
| ¥1.66 | -0.004 | -0.2% | ¥1.667 | ¥1.695 | ¥1.645 | 15,576,612 | |
| ¥1.664 | -0.003 | -0.2% | ¥1.67 | ¥1.688 | ¥1.652 | 8,857,000 | |
| ¥1.667 | -0.045 | -2.6% | ¥1.709 | ¥1.709 | ¥1.657 | 11,380,000 | |
| ¥1.712 | -0.016 | -0.9% | ¥1.728 | ¥1.735 | ¥1.699 | 8,659,900 | |
| ¥1.728 | -0.007 | -0.4% | ¥1.725 | ¥1.73 | ¥1.694 | 11,303,500 | |
| ¥1.735 | -0.019 | -1.1% | ¥1.75 | ¥1.776 | ¥1.727 | 12,456,300 | |
| ¥1.754 | +0.019 | +1.1% | ¥1.736 | ¥1.754 | ¥1.724 | 20,098,500 | |
| ¥1.735 | +0.018 | +1.0% | ¥1.72 | ¥1.75 | ¥1.71 | 17,490,000 | |
| ¥1.717 | -0.024 | -1.4% | ¥1.733 | ¥1.74 | ¥1.703 | 33,050,000 | |
| ¥1.741 | -0.055 | -3.1% | ¥1.796 | ¥1.80 | ¥1.708 | 29,066,500 | |
| ¥1.796 | +0.035 | +2.0% | ¥1.762 | ¥1.806 | ¥1.757 | 24,289,500 | |
| ¥1.761 | +0.003 | +0.2% | ¥1.765 | ¥1.783 | ¥1.746 | 21,974,800 | |
| ¥1.758 | -0.118 | -6.3% | ¥1.821 | ¥1.875 | ¥1.747 | 36,371,300 | |
| ¥1.876 | -0.017 | -0.9% | ¥1.893 | ¥1.899 | ¥1.853 | 24,620,700 | |
| ¥1.893 | +0.056 | +3.0% | ¥1.834 | ¥1.893 | ¥1.822 | 22,486,600 | |
| ¥1.837 | +0.022 | +1.2% | ¥1.819 | ¥1.838 | ¥1.811 | 16,524,600 | |
| ¥1.815 | -0.004 | -0.2% | ¥1.823 | ¥1.863 | ¥1.813 | 22,757,800 | |
| ¥1.819 | +0.03 | +1.7% | ¥1.799 | ¥1.83 | ¥1.785 | 16,874,400 | |
| ¥1.789 | +0.013 | +0.7% | ¥1.776 | ¥1.813 | ¥1.769 | 19,395,600 | |
| ¥1.776 | -0.023 | -1.3% | ¥1.798 | ¥1.804 | ¥1.745 | 14,622,600 | |
| ¥1.799 | +0.013 | +0.7% | ¥1.782 | ¥1.83 | ¥1.78 | 17,161,000 | |
| ¥1.786 | -0.013 | -0.7% | ¥1.774 | ¥1.816 | ¥1.746 | 30,596,000 | |
| ¥1.799 | +0.014 | +0.8% | ¥1.747 | ¥1.825 | ¥1.714 | 20,668,200 | |
| ¥1.785 | +0.102 | +6.1% | ¥1.686 | ¥1.792 | ¥1.686 | 12,934,900 |
- Ticker
- Shenzhen:159373
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Harvest GEM 50 Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harvest GEM 50 Exchange Traded Fund.