Stock listing
Shanghai:562850 Harvest CSI Guoxin Central-SOEs Modern Energy Exchange Traded Fund 股价
Follow Harvest CSI Guoxin Central-SOEs Modern Energy Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:562850
¥1.25 CNY -0.01 (-0.6%)
Close on Oct 21, 2026
- Day range
- ¥1.25 – ¥1.26 CNYOct 21, 2026
- Volume
- 8.05M sharesOct 21, 2026
- 52-week range
- ¥1.18 – ¥1.55 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:562850 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.25 | -0.008 | -0.6% | ¥1.258 | ¥1.258 | ¥1.25 | 8,048,131 | |
| ¥1.258 | -0.007 | -0.6% | ¥1.265 | ¥1.265 | ¥1.252 | 7,244,000 | |
| ¥1.265 | +0.01 | +0.8% | ¥1.255 | ¥1.269 | ¥1.255 | 8,997,200 | |
| ¥1.255 | -0.017 | -1.3% | ¥1.25 | ¥1.26 | ¥1.247 | 8,213,600 | |
| ¥1.272 | 0.00 | 0.0% | ¥1.272 | ¥1.272 | ¥1.272 | 9,201,700 | |
| ¥1.272 | +0.01 | +0.8% | ¥1.26 | ¥1.28 | ¥1.26 | 8,227,300 | |
| ¥1.262 | -0.004 | -0.3% | ¥1.266 | ¥1.268 | ¥1.257 | 9,107,291 | |
| ¥1.266 | -0.002 | -0.2% | ¥1.266 | ¥1.28 | ¥1.264 | 8,785,829 | |
| ¥1.268 | +0.003 | +0.2% | ¥1.265 | ¥1.269 | ¥1.261 | 6,748,700 | |
| ¥1.265 | +0.015 | +1.2% | ¥1.245 | ¥1.267 | ¥1.245 | 7,800,600 | |
| ¥1.25 | +0.006 | +0.5% | ¥1.244 | ¥1.252 | ¥1.242 | 3,654,700 | |
| ¥1.244 | +0.005 | +0.4% | ¥1.237 | ¥1.245 | ¥1.232 | 6,965,100 | |
| ¥1.239 | -0.003 | -0.2% | ¥1.238 | ¥1.241 | ¥1.232 | 2,094,000 | |
| ¥1.242 | -0.004 | -0.3% | ¥1.251 | ¥1.251 | ¥1.239 | 7,536,500 | |
| ¥1.246 | -0.01 | -0.8% | ¥1.256 | ¥1.256 | ¥1.246 | 7,224,600 | |
| ¥1.256 | -0.004 | -0.3% | ¥1.272 | ¥1.272 | ¥1.254 | 7,125,900 | |
| ¥1.26 | +0.006 | +0.5% | ¥1.253 | ¥1.26 | ¥1.249 | 7,213,100 | |
| ¥1.254 | +0.006 | +0.5% | ¥1.256 | ¥1.256 | ¥1.25 | 7,316,800 | |
| ¥1.248 | -0.007 | -0.6% | ¥1.258 | ¥1.262 | ¥1.243 | 8,068,600 | |
| ¥1.255 | +0.002 | +0.2% | ¥1.256 | ¥1.263 | ¥1.243 | 7,043,900 | |
| ¥1.253 | -0.007 | -0.6% | ¥1.263 | ¥1.263 | ¥1.25 | 7,690,800 | |
| ¥1.26 | -0.003 | -0.2% | ¥1.261 | ¥1.27 | ¥1.259 | 7,719,874 | |
| ¥1.263 | -0.016 | -1.3% | ¥1.269 | ¥1.27 | ¥1.259 | 7,198,400 | |
| ¥1.279 | -0.007 | -0.5% | ¥1.276 | ¥1.29 | ¥1.276 | 6,244,414 | |
| ¥1.286 | +0.018 | +1.4% | ¥1.268 | ¥1.286 | ¥1.265 | 5,018,191 | |
| ¥1.268 | +0.009 | +0.7% | ¥1.259 | ¥1.268 | ¥1.256 | 4,465,900 | |
| ¥1.259 | -0.009 | -0.7% | ¥1.268 | ¥1.275 | ¥1.253 | 5,127,300 | |
| ¥1.268 | -0.007 | -0.5% | ¥1.275 | ¥1.287 | ¥1.266 | 4,776,400 | |
| ¥1.275 | +0.006 | +0.5% | ¥1.269 | ¥1.282 | ¥1.269 | 5,119,400 | |
| ¥1.269 | -0.009 | -0.7% | ¥1.277 | ¥1.277 | ¥1.266 | 12,212,400 | |
| ¥1.278 | +0.002 | +0.2% | ¥1.276 | ¥1.286 | ¥1.276 | 5,755,700 | |
| ¥1.276 | -0.001 | -0.1% | ¥1.269 | ¥1.277 | ¥1.265 | 6,644,500 | |
| ¥1.277 | +0.004 | +0.3% | ¥1.274 | ¥1.28 | ¥1.268 | 7,824,200 | |
| ¥1.273 | +0.005 | +0.4% | ¥1.264 | ¥1.273 | ¥1.259 | 10,687,000 | |
| ¥1.268 | +0.01 | +0.8% | ¥1.258 | ¥1.271 | ¥1.257 | 6,582,500 | |
| ¥1.258 | +0.002 | +0.2% | ¥1.256 | ¥1.259 | ¥1.253 | 6,431,000 | |
| ¥1.256 | +0.006 | +0.5% | ¥1.251 | ¥1.259 | ¥1.25 | 6,418,700 | |
| ¥1.25 | 0.00 | 0.0% | ¥1.248 | ¥1.253 | ¥1.246 | 6,039,900 | |
| ¥1.25 | -0.007 | -0.6% | ¥1.261 | ¥1.267 | ¥1.248 | 7,922,000 | |
| ¥1.257 | -0.016 | -1.3% | ¥1.274 | ¥1.274 | ¥1.257 | 6,838,400 | |
| ¥1.273 | 0.00 | 0.0% | ¥1.272 | ¥1.276 | ¥1.267 | 6,548,000 | |
| ¥1.273 | +0.01 | +0.8% | ¥1.263 | ¥1.273 | ¥1.251 | 6,192,600 | |
| ¥1.263 | -0.001 | -0.1% | ¥1.264 | ¥1.264 | ¥1.254 | 7,447,200 | |
| ¥1.264 | -0.014 | -1.1% | ¥1.278 | ¥1.278 | ¥1.263 | 5,850,200 | |
| ¥1.278 | -0.006 | -0.5% | ¥1.303 | ¥1.303 | ¥1.276 | 4,860,248 | |
| ¥1.284 | -0.001 | -0.1% | ¥1.285 | ¥1.295 | ¥1.283 | 10,214,200 | |
| ¥1.285 | +0.009 | +0.7% | ¥1.276 | ¥1.289 | ¥1.276 | 6,721,700 | |
| ¥1.276 | +0.011 | +0.9% | ¥1.266 | ¥1.276 | ¥1.261 | 6,959,082 | |
| ¥1.265 | -0.01 | -0.8% | ¥1.283 | ¥1.283 | ¥1.258 | 9,780,700 | |
| ¥1.275 | 0.00 | 0.0% | ¥1.275 | ¥1.275 | ¥1.262 | 7,021,100 | |
| ¥1.275 | -0.002 | -0.2% | ¥1.288 | ¥1.288 | ¥1.269 | 4,006,100 | |
| ¥1.277 | +0.008 | +0.6% | ¥1.269 | ¥1.285 | ¥1.269 | 6,519,300 | |
| ¥1.269 | +0.001 | +0.1% | ¥1.26 | ¥1.272 | ¥1.249 | 6,713,430 | |
| ¥1.268 | +0.006 | +0.5% | ¥1.261 | ¥1.274 | ¥1.26 | 9,908,604 | |
| ¥1.262 | +0.017 | +1.4% | ¥1.246 | ¥1.265 | ¥1.245 | 6,765,900 | |
| ¥1.245 | -0.009 | -0.7% | ¥1.242 | ¥1.253 | ¥1.235 | 6,193,857 | |
| ¥1.254 | +0.006 | +0.5% | ¥1.236 | ¥1.255 | ¥1.236 | 3,419,600 | |
| ¥1.248 | -0.041 | -3.2% | ¥1.289 | ¥1.301 | ¥1.246 | 19,712,000 | |
| ¥1.289 | +0.02 | +1.6% | ¥1.267 | ¥1.293 | ¥1.263 | 11,591,900 | |
| ¥1.269 | +0.013 | +1.0% | ¥1.249 | ¥1.269 | ¥1.243 | 14,726,000 | |
| ¥1.256 | -0.005 | -0.4% | ¥1.261 | ¥1.261 | ¥1.241 | 13,592,200 |
- Ticker
- Shanghai:562850
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Harvest CSI Guoxin Central-SOEs Modern Energy Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harvest CSI Guoxin Central-SOEs Modern Energy Exchange Traded Fund.