Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Harvest SZSE SME-CHINEXT 400 ETF (159918.SZ)

1.7770
+0.0180
+(1.02%)
At close: April 30 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.75401.80501.74501.77701.7770254,600
Apr 29, 20251.74501.76401.72001.75901.7590171,400
Apr 28, 20251.78501.82701.75101.75201.7520197,300
Apr 25, 20251.76601.79501.75801.79501.795066,100
Apr 24, 20251.79401.83401.75801.75901.7590103,300
Apr 23, 20251.77001.79401.76901.79401.794094,400
Apr 22, 20251.77401.77501.76601.76701.767077,800
Apr 21, 20251.71401.77701.71401.77701.7770140,200
Apr 18, 20251.74601.77301.72801.74301.7430141,400
Apr 17, 20251.70101.75701.70101.73901.7390347,700
Apr 16, 20251.80401.80401.71501.71501.7150128,200
Apr 15, 20251.75701.77101.74701.77101.7710175,300
Apr 14, 20251.77801.78201.76201.77101.7710444,600
Apr 11, 20251.69701.77801.69001.77801.7780355,400
Apr 10, 20251.72401.81501.68501.68501.6850129,100
Apr 9, 20251.61101.71501.56101.71501.7150309,400
Apr 8, 20251.73801.76501.62101.63901.63901,206,500
Apr 7, 20251.83001.83001.68001.73801.7380170,500
Apr 3, 20251.86501.91001.85401.86701.8670115,800
Apr 2, 20251.85401.90901.85101.90901.909062,100
Apr 1, 20251.90001.91001.88201.88501.885091,700
Mar 31, 20251.87801.91101.81901.91101.911087,800
Mar 28, 20251.92801.93701.88201.88201.882087,200
Mar 27, 20251.89201.92701.89201.92601.926077,100
Mar 26, 20251.92001.94001.91301.91501.915077,900
Mar 25, 20251.91701.94401.87601.94401.944098,900
Mar 24, 20251.95102.00801.89301.91301.9130240,200
Mar 21, 20251.96901.98901.94301.98901.989062,400
Mar 20, 20251.98501.99801.98401.98601.986074,700
Mar 19, 20251.99102.00701.99102.00002.0000125,500
Mar 18, 20252.01802.03202.00902.02002.020040,100
Mar 17, 20252.00102.02102.00102.01302.0130434,600
Mar 14, 20251.97002.01201.96002.00702.007078,000
Mar 13, 20252.04002.04201.96001.96901.9690872,500
Mar 12, 20252.01302.02202.00502.00502.0050158,600
Mar 11, 20251.99001.99301.97601.97601.9760109,000
Mar 10, 20251.98501.99401.97501.99401.994077,900
Mar 7, 20251.99602.01201.98001.98501.985036,700
Mar 6, 20251.94502.00901.94502.00402.0040284,300
Mar 5, 20251.94701.95001.93001.94901.949049,400
Mar 4, 20251.92301.93901.92301.93901.939016,600
Mar 3, 20251.91101.94701.90701.91301.913023,500
Feb 28, 20252.00402.00401.90701.90701.907082,400
Feb 27, 20251.98801.99001.96001.98001.9800369,480
Feb 26, 20251.97902.00401.97001.99801.9980467,000
Feb 25, 20251.96402.00501.95401.97601.9760703,300
Feb 24, 20252.01002.01601.98102.00202.0020781,100
Feb 21, 20251.95502.00201.95501.99701.997088,400
Feb 20, 20251.92501.95401.92301.95401.954044,300
Feb 19, 20251.92801.94001.89501.94001.9400204,900
Feb 18, 20251.93901.93901.88601.89501.8950520,500
Feb 17, 20251.96801.97001.92601.94001.9400257,400
Feb 14, 20251.91401.93601.90701.93101.9310235,510
Feb 13, 20251.92401.92701.88901.90901.9090133,400
Feb 12, 20251.89201.92601.85701.92601.9260289,500
Feb 11, 20252.04002.05001.88101.89201.8920449,800
Feb 10, 20251.87601.90801.87601.90801.908074,200
Feb 7, 20251.85001.89701.85001.87401.8740349,200
Feb 6, 20251.79101.84701.79101.84301.8430488,700
Feb 5, 20251.78101.79501.78001.78601.786076,500
Jan 27, 20251.83401.83401.76801.77001.7700167,800
Jan 24, 20251.78101.80101.77601.80101.801057,400
Jan 23, 20251.80001.81701.77901.77901.779055,000
Jan 22, 20251.81701.81801.77701.78001.780075,300
Jan 21, 20251.79201.79201.77801.79101.79101,400
Jan 20, 20251.76801.79201.76801.78301.783033,200
Jan 17, 20251.75601.78401.75601.77001.770036,200
Jan 16, 20251.78001.78001.74601.75801.758018,500
Jan 15, 20251.75601.76501.75201.76001.7600147,400
Jan 14, 20251.69701.76901.69701.76601.7660189,510
Jan 13, 20251.67801.70301.67801.68801.6880108,900
Jan 10, 20251.71801.75801.69001.69001.690067,300
Jan 9, 20251.73101.73701.72501.73001.730048,800
Jan 8, 20251.71001.72701.66601.71501.715038,900
Jan 7, 20251.69201.72301.69201.72301.723033,400
Jan 6, 20251.69801.72601.65301.69801.6980119,000
Jan 3, 20251.75601.75701.69801.69801.6980120,400
Jan 2, 20251.83001.83001.75101.75701.7570172,000
Dec 31, 20241.85701.85701.82001.82601.826065,200
Dec 30, 20241.86001.88601.86001.87001.870072,400
Dec 27, 20241.87501.90001.86801.88101.8810369,700
Dec 26, 20241.86101.87901.86101.87601.8760541,500
Dec 25, 20241.86501.86501.84301.84701.8470126,300
Dec 24, 20241.86001.88801.86001.88101.8810138,400
Dec 23, 20241.89101.89101.85601.86001.8600172,200
Dec 20, 20241.90401.91901.90401.90801.908071,000
Dec 19, 20241.85601.89001.85601.88501.885067,800
Dec 18, 20241.85901.88901.85901.87101.8710104,300
Dec 17, 20241.88001.89001.86001.86001.860027,704
Dec 16, 20241.95201.95201.88801.88801.888024,600
Dec 13, 20241.95001.95301.93001.93001.9300107,000
Dec 12, 20241.94901.96101.92501.96101.961099,400
Dec 11, 20241.93901.95101.91401.94501.9450218,500
Dec 10, 20241.96002.00001.93401.93401.934090,100
Dec 9, 20241.93701.96801.90801.92201.9220110,300
Dec 6, 20241.94601.95801.90201.93701.937069,700
Dec 5, 20241.90501.92001.90501.92001.9200182,900
Dec 4, 20241.91801.91801.88201.88201.8820328,500
Dec 3, 20241.92601.92601.90101.91801.918054,000
Dec 2, 20241.89001.92601.89001.92001.920083,600
Nov 29, 20241.85001.90201.82301.89001.8900319,300
Nov 28, 20241.84001.88101.84001.85201.8520117,300
Nov 27, 20241.81401.87201.80001.87001.8700144,700
Nov 26, 20241.84901.86301.82601.82601.826053,700
Nov 25, 20241.84501.84701.82401.83401.8340230,098
Nov 22, 20241.91101.91101.84101.84601.8460141,000
Nov 21, 20241.91301.92501.90801.92001.9200266,800
Nov 20, 20241.88101.91801.86201.91301.913094,500
Nov 19, 20241.84501.87901.82401.87901.8790192,800
Nov 18, 20241.88601.88701.81501.82501.8250349,802
Nov 15, 20241.93901.94201.88201.88201.8820292,598
Nov 14, 20242.01702.01701.93001.93901.9390662,298
Nov 13, 20242.02102.02101.96201.99601.99601,016,796
Nov 12, 20242.01702.06401.98101.99701.99701,175,198
Nov 11, 20241.97102.02601.97102.02402.0240453,300
Nov 8, 20241.99002.00001.85501.97101.9710605,600
Nov 7, 20241.93501.97501.90101.96401.96401,277,100
Nov 6, 20241.92901.96601.92301.93801.9380713,600
Nov 5, 20241.85001.92901.85001.92901.9290825,000
Nov 4, 20241.83001.87401.82401.85001.8500323,300
Nov 1, 20241.86801.87601.81001.81301.8130383,400
Oct 31, 20241.84001.88701.83001.86801.86801,494,900
Oct 30, 20241.83601.84601.81301.84001.84002,575,300
Oct 29, 20241.84801.85901.82601.82601.8260187,000
Oct 28, 20241.78101.84901.78101.84801.8480184,700
Oct 25, 20241.76701.83401.76701.81601.8160307,700
Oct 24, 20241.77701.78901.77701.78201.7820181,400
Oct 23, 20241.77301.83601.76601.80501.80501,389,500
Oct 22, 20241.82101.82101.78501.80201.80201,134,800
Oct 21, 20241.74201.83301.74101.80301.80301,662,000
Oct 18, 20241.67601.80101.67501.76601.7660728,800
Oct 17, 20241.70301.70801.64801.64801.6480135,700
Oct 16, 20241.64701.70801.64701.70301.7030117,600
Oct 15, 20241.67101.73501.67101.67901.67901,652,000
Oct 14, 20241.67201.70701.62101.70401.7040312,200
Oct 11, 20241.71201.71201.62101.64001.6400395,500
Oct 10, 20241.77101.78201.70601.71601.71602,121,450
Oct 9, 20241.89002.07401.72401.75001.75001,037,900
Oct 8, 20241.89001.89001.84701.89001.8900387,600
Sep 30, 20241.59001.71801.59001.71801.7180447,500
Sep 27, 20241.48401.59801.46001.56201.5620364,500
Sep 26, 20241.37801.45801.37801.45801.458060,800
Sep 25, 20241.37401.42701.37401.38901.3890131,200
Sep 24, 20241.33201.36901.32801.36901.3690173,100
Sep 23, 20241.33601.33601.32401.32501.3250604,900
Sep 20, 20241.32701.32701.31801.31901.319079,400
Sep 19, 20241.31101.33901.29301.32801.328035,500
Sep 18, 20241.27501.32901.27501.29001.290020,500
Sep 13, 20241.32901.32901.31401.31401.314010,000
Sep 12, 20241.35701.35701.33301.33301.333044,700
Sep 11, 20241.34301.34401.34301.34401.344010,500
Sep 10, 20241.31201.33601.31201.33501.33504,600
Sep 9, 20241.31401.34201.31401.32701.32709,100
Sep 6, 20241.35301.35701.34601.34601.346011,600
Sep 5, 20241.34901.37901.34901.36401.36402,600
Sep 4, 20241.34901.36901.34901.35501.355035,300
Sep 3, 20241.34901.34901.34901.34901.3490-
Sep 2, 20241.35601.35601.34901.34901.34901,900
Aug 30, 20241.36501.38701.36501.37501.3750109,300
Aug 29, 20241.34001.35201.34001.34901.349054,600
Aug 28, 20241.31301.31301.31301.31301.31303,900
Aug 27, 20241.32701.32701.32001.32001.320037,800
Aug 26, 20241.35001.35001.33101.33101.33105,300
Aug 23, 20241.32601.32701.32501.32501.32502,600
Aug 22, 20241.34301.37901.33101.33101.3310175,300
Aug 21, 20241.35301.35301.35301.35301.3530400
Aug 20, 20241.38701.38701.35501.35501.355027,600
Aug 19, 20241.37101.38001.37101.37301.37306,300
Aug 16, 20241.39101.44201.33801.37701.377022,500
Aug 15, 20241.36701.39501.36701.38101.381056,100
Aug 14, 20241.37501.37501.37501.37501.375077,900
Aug 13, 20241.38001.38301.38001.38301.38301,300
Aug 12, 20241.38501.38501.38501.38501.385029,000
Aug 9, 20241.42001.42001.39601.39601.396023,600
Aug 8, 20241.39301.40801.39301.40801.408026,300
Aug 7, 20241.40801.40801.40601.40601.406022,200
Aug 6, 20241.39901.39901.39201.39501.395052,900
Aug 5, 20241.43101.43101.38401.38401.3840100,900
Aug 2, 20241.44401.44401.41701.42201.42203,800
Aug 1, 20241.46801.46801.44101.44401.4440198,800
Jul 31, 20241.37701.44801.37701.44801.448076,400
Jul 30, 20241.37501.38001.37501.38001.380011,200
Jul 29, 20241.39201.39201.39201.39201.392011,300
Jul 26, 20241.39601.39701.39401.39401.39408,700
Jul 25, 20241.37801.38501.37301.38001.380020,400
Jul 24, 20241.43901.43901.38001.38001.380040,300
Jul 23, 20241.42201.42201.39901.39901.39907,800
Jul 22, 20241.44801.44801.43101.43401.434025,701
Jul 19, 20241.43501.44401.43501.44101.441010,400
Jul 18, 20241.40601.42501.40601.42501.425046,000
Jul 17, 20241.44101.44101.43901.43901.439012,200
Jul 16, 20241.43101.44501.43101.44501.445031,100
Jul 15, 20241.44801.44801.43801.43901.439039,200
Jul 12, 20241.45301.45801.45301.45701.45707,400
Jul 11, 20241.44001.45801.43601.45601.4560252,500
Jul 10, 20241.43301.43601.42401.42501.425018,200
Jul 9, 20241.40301.41501.40101.41501.41501,800
Jul 8, 20241.41901.41901.38701.38701.38705,100
Jul 5, 20241.40201.42601.40201.42601.426040,500
Jul 4, 20241.42401.44201.41301.41301.4130100,700
Jul 3, 20241.44601.44601.44101.44201.442083,500
Jul 2, 20241.46201.46201.44601.44601.44603,700
Jul 1, 20241.44601.46801.44601.46801.4680237,900
Jun 28, 20241.47001.47801.45301.45301.453010,400
Jun 27, 20241.46901.46901.44901.44901.4490126,300
Jun 26, 20241.44801.48201.44101.48201.482097,500
Jun 25, 20241.45701.45701.43201.43201.432037,000
Jun 24, 20241.50401.50401.45701.45701.4570280,800
Jun 21, 20241.49101.50801.48801.50401.5040161,000
Jun 20, 20241.50701.50801.50101.50101.50104,900
Jun 19, 20241.55001.55101.53501.53801.53801,600
Jun 18, 20241.55201.55501.54801.55101.5510799
Jun 17, 20241.53501.54701.53501.54701.547010,100
Jun 14, 20241.55301.68701.52301.54601.546027,300
Jun 13, 20241.53701.54001.53701.53801.5380600
Jun 12, 20241.53201.54501.53201.54201.542036,702
Jun 11, 20241.54001.54001.50401.53501.535072,900
Jun 7, 20241.52701.55201.49901.54901.549016,800
Jun 6, 20241.56901.56901.52201.52701.527062,600
Jun 5, 20241.58001.72101.55001.57901.579020,500
Jun 4, 20241.54801.57701.54801.56801.568026,300
Jun 3, 20241.54801.56501.54701.55401.55401,300
May 31, 20241.57601.57601.57601.57601.5760200
May 30, 20241.56601.56601.55801.56101.561096,300
May 29, 20241.56601.56801.56301.56401.564014,300
May 28, 20241.56801.56801.55701.55701.557025,300
May 27, 20241.56001.56001.54301.56001.56002,100
May 24, 20241.57001.57501.56001.56001.56001,500
May 23, 20241.59101.59101.57501.57501.575040,200
May 22, 20241.60501.60501.60501.60501.6050-
May 21, 20241.60901.61001.60501.60501.605087,500
May 20, 20241.60101.62301.60101.61901.619034,000
May 17, 20241.58501.58501.58501.58501.5850-
May 16, 20241.59501.60001.58501.58501.585010,500
May 15, 20241.60101.60101.58301.59101.59109,600
May 14, 20241.61001.61001.59701.60301.603018,500
May 13, 20241.63001.63001.57401.59601.596075,500
May 10, 20241.62201.62501.60901.61001.6100155,000
May 9, 20241.60901.63301.60901.63001.6300251,201
May 8, 20241.61701.61801.58201.60501.60501,116,700
May 7, 20241.63401.63601.62801.62801.628098,300
May 6, 20241.62101.63401.62101.63201.632022,400
Apr 30, 20241.61001.61001.60001.60501.6050300