Advertisement
Advertisement
U.S. Markets open in 9 hrs 5 mins
S&P Futures
3,980.50 +2.50 (+0.06%) Dow Futures
32,339.00 +20.00 (+0.06%) Nasdaq Futures
12,857.00 +3.00 (+0.02%) Russell 2000 Futures
1,738.50 +6.00 (+0.35%) Crude Oil
69.75 -0.21 (-0.30%) Gold
1,995.30 -0.60 (-0.03%)
Harvest CSI Advanced Manufacturing 100 Strategy ETF (515870.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
As of 02:49PM CST. Market open.
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | - | - | - | - | - | - |
| Mar 16, 2023 | - | - | - | - | - | - |
| Mar 15, 2023 | - | - | - | - | - | - |
| Mar 14, 2023 | - | - | - | - | - | - |
| Mar 13, 2023 | - | - | - | - | - | - |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | - | - | - | - | - | - |
| Mar 08, 2023 | - | - | - | - | - | - |
| Mar 07, 2023 | - | - | - | - | - | - |
| Mar 06, 2023 | - | - | - | - | - | - |
| Mar 03, 2023 | - | - | - | - | - | - |
| Mar 02, 2023 | - | - | - | - | - | - |
| Mar 01, 2023 | - | - | - | - | - | - |
| Feb 28, 2023 | - | - | - | - | - | - |
| Feb 27, 2023 | - | - | - | - | - | - |
| Feb 24, 2023 | - | - | - | - | - | - |
| Feb 23, 2023 | - | - | - | - | - | - |
| Feb 22, 2023 | - | - | - | - | - | - |
| Feb 21, 2023 | - | - | - | - | - | - |
| Feb 20, 2023 | - | - | - | - | - | - |
| Feb 17, 2023 | - | - | - | - | - | - |
| Feb 16, 2023 | - | - | - | - | - | - |
| Feb 15, 2023 | - | - | - | - | - | - |
| Feb 14, 2023 | - | - | - | - | - | - |
| Feb 13, 2023 | - | - | - | - | - | - |
| Feb 10, 2023 | - | - | - | - | - | - |
| Feb 09, 2023 | - | - | - | - | - | - |
| Feb 08, 2023 | - | - | - | - | - | - |
| Feb 07, 2023 | - | - | - | - | - | - |
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | - | - | - | - | - | - |
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | - | - | - | - | - | - |
| Jan 19, 2023 | - | - | - | - | - | - |
| Jan 18, 2023 | - | - | - | - | - | - |
| Jan 17, 2023 | - | - | - | - | - | - |
| Jan 16, 2023 | 1.1520 | 1.1770 | 1.1520 | 1.1700 | 1.1700 | 5,084,100 |
| Jan 13, 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 5,626,400 |
| Jan 12, 2023 | 1.1380 | 1.1470 | 1.1380 | 1.1400 | 1.1400 | 3,057,400 |
| Jan 11, 2023 | 1.1430 | 1.1520 | 1.1400 | 1.1400 | 1.1400 | 5,343,200 |
| Jan 10, 2023 | 1.1390 | 1.1440 | 1.1390 | 1.1430 | 1.1430 | 6,230,600 |
| Jan 09, 2023 | 1.1350 | 1.1450 | 1.1350 | 1.1400 | 1.1400 | 5,622,300 |
| Jan 06, 2023 | 1.1300 | 1.1420 | 1.1300 | 1.1360 | 1.1360 | 6,300,000 |
| Jan 05, 2023 | 1.1100 | 1.1320 | 1.1100 | 1.1300 | 1.1300 | 7,580,264 |
| Jan 04, 2023 | 1.1150 | 1.1200 | 1.1060 | 1.1140 | 1.1140 | 5,151,300 |
| Jan 03, 2023 | 1.1030 | 1.1170 | 1.0970 | 1.1170 | 1.1170 | 2,480,000 |
| Dec 30, 2022 | 1.1070 | 1.1070 | 1.1020 | 1.1020 | 1.1020 | 6,325,100 |
| Dec 29, 2022 | 1.1000 | 1.1040 | 1.0970 | 1.0990 | 1.0990 | 3,329,500 |
| Dec 28, 2022 | 1.1080 | 1.1100 | 1.1030 | 1.1050 | 1.1050 | 3,506,825 |
| Dec 27, 2022 | 1.1050 | 1.1160 | 1.1050 | 1.1150 | 1.1150 | 4,044,700 |
| Dec 26, 2022 | 1.0970 | 1.1060 | 1.0970 | 1.1050 | 1.1050 | 1,040,100 |
| Dec 23, 2022 | 1.0950 | 1.1020 | 1.0920 | 1.0970 | 1.0970 | 5,381,000 |
| Dec 22, 2022 | 1.1110 | 1.1180 | 1.0980 | 1.1010 | 1.1010 | 2,861,000 |
| Dec 21, 2022 | 1.1160 | 1.1190 | 1.1070 | 1.1090 | 1.1090 | 4,295,900 |
| Dec 20, 2022 | 1.1210 | 1.1230 | 1.1120 | 1.1170 | 1.1170 | 4,145,600 |
| Dec 19, 2022 | 1.1450 | 1.1490 | 1.1250 | 1.1280 | 1.1280 | 6,465,900 |
| Dec 16, 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1440 | 1.1440 | 6,129,300 |
| Dec 15, 2022 | 1.1460 | 1.1510 | 1.1420 | 1.1500 | 1.1500 | 1,623,000 |
| Dec 14, 2022 | 1.1510 | 1.1530 | 1.1440 | 1.1460 | 1.1460 | 1,468,900 |
| Dec 13, 2022 | 1.1570 | 1.1570 | 1.1450 | 1.1460 | 1.1460 | 4,864,800 |
| Dec 12, 2022 | 1.1570 | 1.1620 | 1.1560 | 1.1570 | 1.1570 | 2,282,700 |
| Dec 09, 2022 | 1.1560 | 1.1690 | 1.1560 | 1.1670 | 1.1670 | 2,713,980 |
| Dec 08, 2022 | 1.1570 | 1.1600 | 1.1540 | 1.1560 | 1.1560 | 4,143,000 |
| Dec 07, 2022 | 1.1570 | 1.1650 | 1.1570 | 1.1590 | 1.1590 | 3,724,100 |
| Dec 06, 2022 | 1.1590 | 1.1680 | 1.1590 | 1.1620 | 1.1620 | 2,174,500 |
| Dec 05, 2022 | 1.1580 | 1.1640 | 1.1550 | 1.1640 | 1.1640 | 9,730,600 |
| Dec 02, 2022 | 1.1550 | 1.1600 | 1.1510 | 1.1530 | 1.1530 | 3,862,900 |
| Dec 01, 2022 | 1.1610 | 1.1700 | 1.1590 | 1.1590 | 1.1590 | 4,743,500 |
| Nov 30, 2022 | 1.1610 | 1.1620 | 1.1510 | 1.1550 | 1.1550 | 3,696,300 |
| Nov 29, 2022 | 1.1430 | 1.1620 | 1.1420 | 1.1610 | 1.1610 | 2,246,400 |
| Nov 28, 2022 | 1.1460 | 1.1460 | 1.1250 | 1.1370 | 1.1370 | 6,436,000 |
| Nov 25, 2022 | 1.1550 | 1.1550 | 1.1480 | 1.1490 | 1.1490 | 9,825,600 |
| Nov 24, 2022 | 1.1580 | 1.1600 | 1.1530 | 1.1550 | 1.1550 | 6,436,300 |
| Nov 23, 2022 | 1.1480 | 1.1570 | 1.1420 | 1.1530 | 1.1530 | 9,637,000 |
| Nov 22, 2022 | 1.1590 | 1.1610 | 1.1450 | 1.1470 | 1.1470 | 3,331,300 |
| Nov 21, 2022 | 1.1550 | 1.1590 | 1.1430 | 1.1580 | 1.1580 | 9,363,200 |
| Nov 18, 2022 | 1.1580 | 1.1660 | 1.1550 | 1.1560 | 1.1560 | 9,019,100 |
| Nov 17, 2022 | 1.1550 | 1.1580 | 1.1470 | 1.1570 | 1.1570 | 5,390,500 |
| Nov 16, 2022 | 1.1700 | 1.1700 | 1.1560 | 1.1590 | 1.1590 | 9,393,400 |
| Nov 15, 2022 | 1.1420 | 1.1720 | 1.1410 | 1.1710 | 1.1710 | 2,479,600 |
| Nov 14, 2022 | 1.1530 | 1.1570 | 1.1390 | 1.1430 | 1.1430 | 10,079,800 |
| Nov 11, 2022 | 1.1350 | 1.1530 | 1.1350 | 1.1450 | 1.1450 | 7,975,600 |
| Nov 10, 2022 | 1.1320 | 1.1340 | 1.1220 | 1.1250 | 1.1250 | 3,568,300 |
| Nov 09, 2022 | 1.1420 | 1.1480 | 1.1380 | 1.1390 | 1.1390 | 3,608,500 |
| Nov 08, 2022 | 1.1480 | 1.1480 | 1.1360 | 1.1420 | 1.1420 | 3,136,100 |
| Nov 07, 2022 | 1.1470 | 1.1550 | 1.1400 | 1.1480 | 1.1480 | 3,670,100 |
| Nov 04, 2022 | 1.1230 | 1.1510 | 1.1230 | 1.1500 | 1.1500 | 1,935,900 |
| Nov 03, 2022 | 1.1170 | 1.1250 | 1.1150 | 1.1230 | 1.1230 | 3,222,800 |
| Nov 02, 2022 | 1.1090 | 1.1300 | 1.1090 | 1.1220 | 1.1220 | 2,698,300 |
| Nov 01, 2022 | 1.0880 | 1.1130 | 1.0810 | 1.1130 | 1.1130 | 2,173,500 |
| Oct 31, 2022 | 1.0900 | 1.0980 | 1.0800 | 1.0810 | 1.0810 | 4,069,500 |
| Oct 28, 2022 | 1.1090 | 1.1150 | 1.0840 | 1.0880 | 1.0880 | 6,061,400 |
| Oct 27, 2022 | 1.1390 | 1.1390 | 1.1080 | 1.1130 | 1.1130 | 4,917,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
