Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 37 minutes

S&P Futures
4,084.25
+4.25(+0.10%)
Dow Futures
33,059.00
+15.00(+0.05%)
Nasdaq Futures
13,094.50
+12.50(+0.10%)
Russell 2000 Futures
1,781.70
+1.60(+0.09%)
Crude Oil
74.31
-0.06(-0.08%)
Gold
1,999.10
+1.40(+0.07%)

Advertisement

Harvest Fund Management Co Ltd - Harvest CSI Grand Agriculture ETF (516550.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

0.7620

+0.0060

(+0.79%)

As of 02:38PM CST. Market open.

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.7570	0.7680	0.7570	0.7620	0.7620	15,053,000
Mar 30, 2023	0.7520	0.7570	0.7480	0.7560	0.7560	9,918,700
Mar 29, 2023	0.7570	0.7580	0.7500	0.7520	0.7520	10,761,800
Mar 28, 2023	0.7540	0.7590	0.7530	0.7560	0.7560	11,071,100
Mar 27, 2023	0.7550	0.7550	0.7490	0.7540	0.7540	13,800,500
Mar 24, 2023	0.7540	0.7580	0.7530	0.7550	0.7550	9,528,500
Mar 23, 2023	0.7550	0.7560	0.7510	0.7540	0.7540	13,888,800
Mar 22, 2023	0.7540	0.7590	0.7530	0.7560	0.7560	8,682,800
Mar 21, 2023	0.7480	0.7540	0.7470	0.7540	0.7540	7,902,500
Mar 20, 2023	0.7570	0.7570	0.7460	0.7480	0.7480	9,938,500
Mar 17, 2023	0.7600	0.7620	0.7540	0.7570	0.7570	12,814,200
Mar 16, 2023	0.7690	0.7690	0.7570	0.7580	0.7580	10,960,400
Mar 15, 2023	0.7720	0.7770	0.7690	0.7700	0.7700	9,759,300
Mar 14, 2023	0.7670	0.7760	0.7630	0.7720	0.7720	11,433,500
Mar 13, 2023	0.7630	0.7690	0.7610	0.7690	0.7690	8,293,800
Mar 10, 2023	0.7700	0.7700	0.7610	0.7640	0.7640	12,120,500
Mar 09, 2023	0.7800	0.7800	0.7700	0.7720	0.7720	8,335,200
Mar 08, 2023	0.7820	0.7820	0.7750	0.7780	0.7780	11,094,100
Mar 07, 2023	0.7980	0.7980	0.7800	0.7820	0.7820	18,859,000
Mar 06, 2023	0.8040	0.8040	0.7930	0.7980	0.7980	13,328,200
Mar 03, 2023	0.7980	0.8010	0.7920	0.7980	0.7980	16,151,400
Mar 02, 2023	0.7980	0.8030	0.7980	0.7980	0.7980	14,002,300
Mar 01, 2023	0.8000	0.8020	0.7960	0.8020	0.8020	14,006,400
Feb 28, 2023	0.8000	0.8010	0.7940	0.8000	0.8000	11,278,000
Feb 27, 2023	0.7970	0.8000	0.7900	0.7980	0.7980	11,023,700
Feb 24, 2023	0.8000	0.8010	0.7930	0.7970	0.7970	11,295,100
Feb 23, 2023	0.8030	0.8070	0.7970	0.8020	0.8020	17,018,600
Feb 22, 2023	0.8010	0.8070	0.7980	0.8040	0.8040	19,279,500
Feb 21, 2023	0.7950	0.8040	0.7940	0.8010	0.8010	19,231,900
Feb 20, 2023	0.7880	0.7950	0.7790	0.7950	0.7950	14,077,800
Feb 17, 2023	0.7870	0.7950	0.7840	0.7860	0.7860	12,614,700
Feb 16, 2023	0.7950	0.7990	0.7790	0.7890	0.7890	16,274,500
Feb 15, 2023	0.7990	0.8000	0.7920	0.7940	0.7940	11,005,600
Feb 14, 2023	0.8090	0.8090	0.7970	0.7990	0.7990	18,480,600
Feb 13, 2023	0.7970	0.8030	0.7940	0.8030	0.8030	15,846,900
Feb 10, 2023	0.7980	0.7980	0.7920	0.7960	0.7960	13,659,800
Feb 09, 2023	0.7950	0.7970	0.7890	0.7970	0.7970	13,989,300
Feb 08, 2023	0.7950	0.7960	0.7890	0.7910	0.7910	13,303,900
Feb 07, 2023	0.8000	0.8000	0.7900	0.7950	0.7950	12,600,600
Feb 06, 2023	0.8030	0.8030	0.7900	0.7950	0.7950	14,107,700
Feb 03, 2023	0.8070	0.8070	0.7950	0.8020	0.8020	19,340,500
Feb 02, 2023	0.8030	0.8110	0.7990	0.8100	0.8100	22,065,400
Feb 01, 2023	0.8010	0.8060	0.7960	0.8050	0.8050	17,090,200
Jan 31, 2023	0.7990	0.8070	0.7970	0.8010	0.8010	21,962,900
Jan 30, 2023	0.8000	0.8080	0.7960	0.7980	0.7980	18,122,500
Jan 20, 2023	0.7940	0.7990	0.7940	0.7970	0.7970	19,975,300
Jan 19, 2023	0.7950	0.7950	0.7870	0.7940	0.7940	13,459,900
Jan 18, 2023	0.8000	0.8000	0.7930	0.7940	0.7940	14,392,600
Jan 17, 2023	0.8030	0.8030	0.7970	0.8000	0.8000	16,525,000
Jan 16, 2023	0.7920	0.8080	0.7900	0.8010	0.8010	15,546,550
Jan 13, 2023	0.7740	0.7900	0.7740	0.7900	0.7900	14,935,000
Jan 12, 2023	0.7810	0.7810	0.7730	0.7740	0.7740	9,741,800
Jan 11, 2023	0.7830	0.7830	0.7760	0.7800	0.7800	11,470,400
Jan 10, 2023	0.7830	0.7840	0.7760	0.7830	0.7830	9,290,900
Jan 09, 2023	0.7800	0.7830	0.7740	0.7820	0.7820	10,840,100
Jan 06, 2023	0.7760	0.7800	0.7730	0.7780	0.7780	12,490,100
Jan 05, 2023	0.7700	0.7780	0.7660	0.7780	0.7780	14,529,900
Jan 04, 2023	0.7700	0.7700	0.7640	0.7670	0.7670	12,023,700
Jan 03, 2023	0.7780	0.7780	0.7610	0.7700	0.7700	13,668,100
Dec 30, 2022	0.7720	0.7790	0.7700	0.7780	0.7780	11,888,200
Dec 29, 2022	0.7750	0.7750	0.7690	0.7720	0.7720	12,579,500
Dec 28, 2022	0.7850	0.7850	0.7760	0.7770	0.7770	11,248,400
Dec 27, 2022	0.7740	0.7850	0.7740	0.7850	0.7850	12,331,000
Dec 26, 2022	0.7740	0.7770	0.7700	0.7730	0.7730	16,413,300
Dec 23, 2022	0.7700	0.7750	0.7650	0.7680	0.7680	10,190,200
Dec 22, 2022	0.7740	0.7860	0.7670	0.7700	0.7700	12,737,300
Dec 21, 2022	0.7670	0.7790	0.7670	0.7710	0.7710	12,931,300
Dec 20, 2022	0.7800	0.7800	0.7640	0.7670	0.7670	10,939,500
Dec 19, 2022	0.7970	0.7970	0.7800	0.7840	0.7840	15,075,700
Dec 16, 2022	0.7930	0.7960	0.7890	0.7960	0.7960	13,384,900
Dec 15, 2022	0.8050	0.8060	0.7940	0.7970	0.7970	15,153,100
Dec 14, 2022	0.8000	0.8070	0.7970	0.8050	0.8050	12,979,200
Dec 13, 2022	0.7940	0.8040	0.7920	0.8000	0.8000	13,595,900
Dec 12, 2022	0.8050	0.8050	0.7930	0.7940	0.7940	12,444,100
Dec 09, 2022	0.8020	0.8050	0.7920	0.8040	0.8040	13,972,800
Dec 08, 2022	0.8060	0.8100	0.7970	0.8000	0.8000	15,317,700
Dec 07, 2022	0.8070	0.8170	0.8040	0.8100	0.8100	18,580,300
Dec 06, 2022	0.7940	0.8110	0.7900	0.8070	0.8070	18,694,700
Dec 05, 2022	0.7920	0.7990	0.7910	0.7940	0.7940	21,580,000
Dec 02, 2022	0.7840	0.7920	0.7800	0.7900	0.7900	16,289,500
Dec 01, 2022	0.7780	0.7890	0.7780	0.7850	0.7850	25,419,700
Nov 30, 2022	0.7680	0.7760	0.7670	0.7710	0.7710	18,101,100
Nov 29, 2022	0.7560	0.7690	0.7560	0.7680	0.7680	18,939,900
Nov 28, 2022	0.7560	0.7570	0.7380	0.7550	0.7550	21,394,300
Nov 25, 2022	0.7590	0.7600	0.7530	0.7570	0.7570	16,280,100
Nov 24, 2022	0.7580	0.7620	0.7560	0.7590	0.7590	16,431,800
Nov 23, 2022	0.7610	0.7610	0.7510	0.7580	0.7580	21,612,100
Nov 22, 2022	0.7680	0.7700	0.7580	0.7600	0.7600	17,379,900
Nov 21, 2022	0.7670	0.7690	0.7550	0.7690	0.7690	16,341,800
Nov 18, 2022	0.7740	0.7770	0.7680	0.7700	0.7700	17,032,800
Nov 17, 2022	0.7780	0.7790	0.7710	0.7770	0.7770	21,285,700
Nov 16, 2022	0.7810	0.7860	0.7760	0.7790	0.7790	15,402,200
Nov 15, 2022	0.7690	0.7800	0.7670	0.7800	0.7800	18,398,600
Nov 14, 2022	0.7760	0.7820	0.7660	0.7700	0.7700	16,596,900
Nov 11, 2022	0.7800	0.7860	0.7700	0.7760	0.7760	19,989,600
Nov 10, 2022	0.7660	0.7680	0.7570	0.7660	0.7660	11,446,200
Nov 09, 2022	0.7700	0.7730	0.7620	0.7640	0.7640	19,085,700
Nov 08, 2022	0.7780	0.7840	0.7650	0.7710	0.7710	16,334,000
Nov 07, 2022	0.7720	0.7840	0.7710	0.7790	0.7790	21,842,100
Nov 04, 2022	0.7500	0.7760	0.7480	0.7720	0.7720	24,652,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,084.25+4.25(+0.10%)

Dow Futures33,059.00+15.00(+0.05%)

Nasdaq Futures13,094.50+12.50(+0.10%)

Russell 2000 Futures1,781.70+1.60(+0.09%)

Crude Oil74.31-0.06(-0.08%)

Gold1,999.10+1.40(+0.07%)

Harvest Fund Management Co Ltd - Harvest CSI Grand Agriculture ETF (516550.SS)

S&P Futures
4,084.25
+4.25(+0.10%)

Dow Futures
33,059.00
+15.00(+0.05%)

Nasdaq Futures
13,094.50
+12.50(+0.10%)

Russell 2000 Futures
1,781.70
+1.60(+0.09%)

Crude Oil
74.31
-0.06(-0.08%)

Gold
1,999.10
+1.40(+0.07%)