Stock listing

Shanghai:562820 Harvest CSI All Share Integrated Circuits Exchange Traded Fund 股价

Follow Harvest CSI All Share Integrated Circuits Exchange Traded Fund into a list and get an email when it puts out news.

Share price · SSE:562820

¥0.778 CNY +0.018 (+2.4%)

Close on Oct 20, 2026 · Data provided by Twelve Data

Past year -65.4% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits
Day range
¥0.750 – ¥0.787 CNYOct 20, 2026
Volume
37.97M sharesOct 20, 2026
52-week range
¥0.743 – ¥4.378 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Harvest CSI All Share Integrated Circuits Exchange Traded Fund logo

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:562820 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥0.778+0.018+2.4%¥0.755¥0.787¥0.75037,965,100
¥0.760-0.003-0.4%¥0.753¥0.768¥0.74323,239,200
¥0.763-0.001-0.1%¥0.781¥0.784¥0.75527,327,000
¥0.764-0.029-3.7%¥0.757¥0.772¥0.75338,964,600
¥0.793-0.025-3.1%¥0.813¥0.821¥0.79119,640,100
¥0.818-0.007-0.8%¥0.796¥0.832¥0.78632,042,200
¥0.825-0.028-3.3%¥0.843¥0.853¥0.82321,601,100
¥0.853-0.003-0.4%¥0.844¥0.860¥0.81236,018,900
¥0.856-0.042-4.7%¥0.896¥0.903¥0.84738,631,500
¥0.898-0.029-3.1%¥0.928¥0.931¥0.89528,416,600
¥0.927+0.008+0.9%¥0.913¥0.931¥0.91220,988,400
¥0.919-0.041-4.3%¥0.948¥0.956¥0.91242,136,100
¥0.960-0.026-2.6%¥0.975¥0.980¥0.96061,956,700
¥0.986-0.004-0.4%¥0.991¥0.999¥0.98334,258,300
¥0.990+0.017+1.7%¥0.994¥1.015¥0.98532,789,000
¥0.973+0.005+0.5%¥0.978¥0.985¥0.96229,487,900
¥0.968+0.043+4.6%¥0.946¥0.977¥0.94243,056,400
¥0.925-0.011-1.2%¥0.931¥0.944¥0.92324,148,200
¥0.936+0.039+4.3%¥0.897¥0.938¥0.89730,682,300
¥0.897+0.010+1.1%¥0.880¥0.915¥0.88029,189,000
¥0.887-0.014-1.6%¥0.886¥0.897¥0.87728,416,000
¥0.901-0.016-1.7%¥0.902¥0.920¥0.87927,399,800
¥0.917-0.008-0.9%¥0.921¥0.929¥0.91114,659,000
¥0.925-0.003-0.3%¥0.936¥0.945¥0.91923,582,800
¥0.928-0.012-1.3%¥0.941¥0.953¥0.92685,726,400
¥0.940+0.019+2.1%¥0.933¥0.948¥0.92224,904,100
¥0.921-0.025-2.6%¥0.957¥0.962¥0.91228,825,000
¥0.946-0.004-0.4%¥0.959¥0.963¥0.93620,633,800
¥0.950-0.017-1.8%¥0.948¥0.961¥0.94233,125,200
¥0.967-0.022-2.2%¥0.990¥0.994¥0.96429,686,200
¥0.989+0.026+2.7%¥0.936¥0.991¥0.93636,387,100
¥0.963-0.018-1.8%¥0.976¥0.994¥0.96138,105,600
¥0.981+0.047+5.0%¥0.939¥0.982¥0.93941,573,700
¥0.934+0.004+0.4%¥0.934¥0.943¥0.91830,939,700
¥0.930+0.009+1.0%¥0.900¥0.937¥0.89726,998,600
¥0.921-0.044-4.6%¥0.963¥0.963¥0.90236,171,200
¥0.965+0.010+1.0%¥0.953¥0.975¥0.94921,764,500
¥0.955-0.006-0.6%¥0.969¥0.978¥0.94725,582,200
¥0.961-0.081-7.8%¥1.002¥1.030¥0.94950,143,700
¥1.042-0.012-1.1%¥1.055¥1.060¥1.02433,454,500
¥1.054+0.055+5.5%¥1.001¥1.055¥1.00141,135,500
¥0.999+0.009+0.9%¥1.004¥1.014¥0.98126,158,600
¥0.990-0.012-1.2%¥1.022¥1.035¥0.98932,926,400
¥1.002+0.014+1.4%¥0.990¥1.010¥0.98428,466,200
¥0.988-0.002-0.2%¥0.979¥1.008¥0.97735,533,900
¥0.990-0.023-2.3%¥1.030¥1.030¥0.96963,949,500
¥1.013+0.038+3.9%¥0.970¥1.015¥0.96668,347,100
¥0.975+0.012+1.2%¥0.928¥0.991¥0.92834,570,800
¥0.963+0.045+4.9%¥0.921¥0.977¥0.91839,179,100
¥0.918+0.048+5.5%¥0.880¥0.926¥0.87038,528,000
¥0.870-0.053-5.7%¥0.899¥0.916¥0.86629,128,000
¥0.923+0.040+4.5%¥0.962¥0.971¥0.92250,923,900
¥0.883-0.068-7.2%¥0.930¥0.945¥0.87035,995,700
¥0.951-0.012-1.2%¥0.960¥0.970¥0.90778,215,800
¥0.963-0.075-7.2%¥1.000¥1.027¥0.95331,249,300
¥1.038+0.001+0.1%¥1.032¥1.053¥0.99031,741,600
¥1.037-0.002-0.2%¥1.015¥1.064¥1.01559,256,400
¥1.039-2.225-68.2%¥1.084¥1.101¥1.03062,674,000
¥3.264+2.174+199.4%¥3.235¥3.420¥3.21618,918,600
¥1.090+0.099+10.0%¥1.003¥1.090¥0.95173,505,400
¥0.991-2.042-67.3%¥1.043¥1.053¥0.95749,707,300
Ticker
Shanghai:562820
Asset type
ETF
Exchange
Shanghai
Currency
CNY

Harvest CSI All Share Integrated Circuits Exchange Traded Fund on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Harvest CSI All Share Integrated Circuits Exchange Traded Fund.