Harvest CSI SHS Internet

517200
🏛️ china →
0.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 0.51 0.51 0.50 0.50 4.4M
2023-12-28 0.49 0.51 0.49 0.50 2.7M
2023-12-27 0.49 0.49 0.49 0.49 8.5M
2023-12-26 0.49 0.49 0.48 0.49 1.9M
2023-12-25 0.49 0.49 0.49 0.49 2.7M
2023-12-22 0.52 0.52 0.49 0.49 7.5M
2023-12-21 0.51 0.52 0.51 0.51 2.5M
2023-12-20 0.52 0.52 0.51 0.51 3.0M
2023-12-19 0.52 0.52 0.52 0.52 3.0M
2023-12-18 0.52 0.53 0.52 0.52 4.1M
2023-12-15 0.53 0.53 0.52 0.53 4.4M
2023-12-14 0.53 0.54 0.52 0.52 6.1M
2023-12-13 0.54 0.54 0.52 0.53 6.1M
2023-12-12 0.53 0.54 0.53 0.54 5.5M
2023-12-11 0.53 0.53 0.52 0.53 6.8M
2023-12-08 0.52 0.53 0.52 0.53 6.9M
2023-12-07 0.52 0.52 0.52 0.52 3.6M
2023-12-06 0.52 0.53 0.51 0.52 4.7M
2023-12-05 0.53 0.53 0.51 0.52 9.0M
2023-12-04 0.54 0.54 0.53 0.53 5.5M
2023-12-01 0.53 0.53 0.52 0.53 3.3M
2023-11-30 0.53 0.53 0.52 0.53 4.6M
2023-11-29 0.54 0.54 0.53 0.53 7.3M
2023-11-28 0.54 0.55 0.54 0.54 3.3M
2023-11-27 0.55 0.55 0.54 0.55 1.9M
2023-11-24 0.55 0.55 0.54 0.55 5.3M
2023-11-23 0.55 0.56 0.55 0.56 0.9M
2023-11-22 0.56 0.56 0.55 0.55 3.7M
2023-11-21 0.57 0.57 0.56 0.56 4.0M
2023-11-20 0.57 0.57 0.56 0.56 5.7M
2023-11-17 0.57 0.57 0.56 0.56 1.9M
2023-11-16 0.57 0.57 0.56 0.57 4.5M
2023-11-15 0.58 0.58 0.57 0.57 2.4M
2023-11-14 0.56 0.57 0.56 0.57 1.2M
2023-11-13 0.55 0.57 0.55 0.56 2.5M
2023-11-10 0.56 0.56 0.56 0.56 1.7M
2023-11-09 0.57 0.57 0.56 0.57 2.0M
2023-11-08 0.56 0.57 0.56 0.57 2.9M
2023-11-07 0.56 0.56 0.56 0.56 2.0M
2023-11-06 0.55 0.56 0.54 0.56 4.2M
2023-11-03 0.53 0.54 0.53 0.54 6.8M
2023-11-02 0.53 0.54 0.52 0.53 3.1M
2023-11-01 0.53 0.53 0.52 0.52 1.8M
2023-10-31 0.53 0.53 0.52 0.53 4.2M
2023-10-30 0.53 0.53 0.52 0.53 2.2M
2023-10-27 0.52 0.53 0.52 0.53 8.9M
2023-10-26 0.52 0.52 0.51 0.52 2.3M
2023-10-25 0.52 0.53 0.52 0.52 5.2M
2023-10-24 0.52 0.52 0.51 0.52 3.5M
2023-10-23 0.52 0.52 0.52 0.52 3.8M
2023-10-20 0.54 0.54 0.53 0.53 6.9M
2023-10-19 0.54 0.54 0.54 0.54 2.9M
2023-10-18 0.55 0.55 0.54 0.54 2.7M
2023-10-17 0.55 0.55 0.55 0.55 12.9M
2023-10-16 0.55 0.55 0.55 0.55 3.7M
2023-10-13 0.56 0.56 0.55 0.56 3.9M
2023-10-12 0.57 0.57 0.57 0.57 3.6M
2023-10-11 0.56 0.57 0.56 0.56 4.6M
2023-10-10 0.56 0.56 0.55 0.55 5.4M
2023-10-09 0.55 0.55 0.55 0.55 4.3M
2023-09-28 0.55 0.56 0.55 0.55 2.1M
2023-09-27 0.55 0.56 0.55 0.55 1.4M
2023-09-26 0.55 0.56 0.55 0.55 2.5M
2023-09-25 0.56 0.56 0.55 0.55 1.4M
2023-09-22 0.54 0.56 0.54 0.56 4.9M
2023-09-21 0.55 0.55 0.54 0.54 5.1M
2023-09-20 0.55 0.55 0.55 0.55 4.1M
2023-09-19 0.56 0.56 0.55 0.55 1.3M
2023-09-18 0.56 0.57 0.56 0.56 2.4M
2023-09-15 0.57 0.57 0.56 0.56 2.5M
2023-09-14 0.57 0.57 0.56 0.57 1.9M
2023-09-13 0.58 0.58 0.56 0.57 3.7M
2023-09-12 0.57 0.58 0.57 0.58 1.2M
2023-09-11 0.57 0.58 0.57 0.58 4.4M
2023-09-08 0.58 0.58 0.57 0.58 7.6M
2023-09-07 0.58 0.58 0.58 0.58 2.2M
2023-09-06 0.59 0.59 0.58 0.58 3.0M
2023-09-05 0.60 0.60 0.59 0.59 1.9M
2023-09-04 0.59 0.60 0.59 0.60 5.1M
2023-09-01 0.60 0.60 0.59 0.59 4.5M
2023-08-31 0.60 0.60 0.59 0.59 2.5M
2023-08-30 0.60 0.61 0.60 0.60 5.0M
2023-08-29 0.59 0.60 0.59 0.60 6.7M
2023-08-28 0.61 0.61 0.59 0.59 8.4M
2023-08-25 0.59 0.59 0.58 0.58 7.3M
2023-08-24 0.58 0.60 0.58 0.59 5.2M
2023-08-23 0.59 0.59 0.57 0.58 1.3M
2023-08-22 0.58 0.59 0.57 0.59 4.6M
2023-08-21 0.59 0.59 0.58 0.58 9.2M
2023-08-18 0.60 0.61 0.59 0.59 7.4M
2023-08-17 0.60 0.61 0.59 0.61 6.3M
2023-08-16 0.62 0.62 0.60 0.60 6.7M
2023-08-15 0.62 0.62 0.61 0.62 6.7M
2023-08-14 0.61 0.62 0.61 0.62 4.6M
2023-08-11 0.63 0.63 0.61 0.62 2.0M
2023-08-10 0.63 0.63 0.62 0.63 3.1M
2023-08-09 0.63 0.63 0.63 0.63 4.5M
2023-08-08 0.63 0.64 0.63 0.63 2.6M
2023-08-07 0.63 0.64 0.63 0.64 2.2M
2023-08-04 0.63 0.65 0.63 0.64 8.1M
2023-08-03 0.62 0.63 0.62 0.63 2.1M
2023-08-02 0.62 0.63 0.62 0.62 3.1M
2023-08-01 0.64 0.64 0.62 0.63 4.3M
2023-07-31 0.62 0.64 0.62 0.63 7.4M
2023-07-28 0.60 0.62 0.60 0.62 6.3M
2023-07-27 0.60 0.61 0.60 0.60 5.0M
2023-07-26 0.61 0.61 0.60 0.60 2.4M
2023-07-25 0.59 0.61 0.59 0.61 7.2M
2023-07-24 0.59 0.60 0.58 0.59 3.7M
2023-07-21 0.59 0.60 0.59 0.59 2.2M
2023-07-20 0.61 0.61 0.59 0.59 4.4M
2023-07-19 0.60 0.60 0.60 0.60 3.4M
2023-07-18 0.61 0.61 0.60 0.60 8.0M
2023-07-17 0.61 0.62 0.61 0.61 11.6M
2023-07-14 0.61 0.62 0.61 0.62 3.8M
2023-07-13 0.61 0.61 0.59 0.61 6.2M
2023-07-12 0.60 0.60 0.59 0.59 3.3M
2023-07-11 0.60 0.60 0.59 0.60 1.4M
2023-07-10 0.60 0.60 0.59 0.59 2.4M
2023-07-07 0.59 0.60 0.58 0.59 6.5M
2023-07-06 0.60 0.62 0.60 0.60 4.5M
2023-07-05 0.61 0.61 0.60 0.61 2.7M
2023-07-04 0.61 0.62 0.61 0.61 2.5M
2023-07-03 0.61 0.61 0.60 0.61 5.9M
2023-06-30 0.61 0.61 0.60 0.61 2.9M
2023-06-29 0.61 0.62 0.61 0.61 2.6M
2023-06-28 0.62 0.62 0.60 0.61 3.7M
2023-06-27 0.62 0.62 0.62 0.62 2.9M
2023-06-26 0.64 0.64 0.61 0.61 7.2M
2023-06-21 0.66 0.66 0.64 0.64 7.7M
2023-06-20 0.66 0.67 0.66 0.66 7.4M
2023-06-19 0.66 0.66 0.65 0.66 7.4M
2023-06-16 0.65 0.66 0.64 0.66 12.5M
2023-06-15 0.64 0.65 0.64 0.64 4.3M
2023-06-14 0.64 0.65 0.64 0.64 2.9M
2023-06-13 0.62 0.64 0.62 0.64 12.7M
2023-06-12 0.62 0.62 0.62 0.62 5.9M
2023-06-09 0.61 0.62 0.60 0.62 3.4M
2023-06-08 0.61 0.61 0.60 0.61 4.2M
2023-06-07 0.61 0.62 0.61 0.61 2.2M
2023-06-06 0.62 0.62 0.60 0.61 5.4M
2023-06-05 0.62 0.62 0.61 0.62 6.3M
2023-06-02 0.61 0.62 0.61 0.62 6.7M
2023-06-01 0.59 0.61 0.59 0.60 11.5M
2023-05-31 0.59 0.59 0.58 0.59 4.2M
2023-05-30 0.57 0.59 0.57 0.59 2.9M
2023-05-29 0.58 0.59 0.57 0.57 7.7M
2023-05-26 0.58 0.58 0.58 0.58 6.7M
2023-05-25 0.59 0.59 0.57 0.58 7.3M
2023-05-24 0.59 0.59 0.58 0.59 4.6M
2023-05-23 0.60 0.60 0.59 0.59 3.4M
2023-05-22 0.60 0.60 0.59 0.60 6.1M
2023-05-19 0.60 0.61 0.60 0.60 2.9M
2023-05-18 0.60 0.61 0.60 0.60 5.0M
2023-05-17 0.60 0.60 0.59 0.60 2.3M
2023-05-16 0.61 0.61 0.60 0.60 4.7M
2023-05-15 0.60 0.61 0.59 0.61 3.6M
2023-05-12 0.60 0.61 0.60 0.60 6.2M
2023-05-11 0.61 0.62 0.60 0.60 2.7M
2023-05-10 0.62 0.62 0.61 0.61 4.6M
2023-05-09 0.62 0.64 0.62 0.62 5.3M
2023-05-08 0.62 0.63 0.62 0.63 7.2M
2023-05-05 0.62 0.63 0.62 0.62 5.1M
2023-05-04 0.62 0.63 0.62 0.62 6.0M
2023-04-28 0.61 0.63 0.61 0.63 10.4M
2023-04-27 0.62 0.62 0.60 0.61 8.9M
2023-04-26 0.63 0.63 0.61 0.62 4.8M
2023-04-25 0.63 0.63 0.62 0.63 8.0M
2023-04-24 0.64 0.64 0.63 0.63 8.8M
2023-04-21 0.66 0.67 0.64 0.64 6.2M
2023-04-20 0.65 0.66 0.65 0.66 8.4M
2023-04-19 0.66 0.66 0.65 0.65 8.6M
2023-04-18 0.66 0.66 0.65 0.65 8.7M
2023-04-17 0.65 0.66 0.64 0.65 7.3M
2023-04-14 0.65 0.66 0.64 0.66 5.6M
2023-04-13 0.67 0.67 0.65 0.66 6.3M
2023-04-12 0.66 0.67 0.65 0.67 11.6M
2023-04-11 0.67 0.67 0.65 0.66 11.9M
2023-04-10 0.69 0.69 0.67 0.67 18.7M
2023-04-07 0.68 0.69 0.67 0.69 8.5M
2023-04-06 0.68 0.69 0.67 0.68 12.5M
2023-04-04 0.70 0.70 0.68 0.69 17.8M
2023-04-03 0.67 0.70 0.65 0.69 17.7M
2023-03-31 0.64 0.67 0.64 0.67 17.3M
2023-03-30 0.65 0.66 0.64 0.64 9.8M
2023-03-29 0.66 0.66 0.64 0.65 17.2M
2023-03-28 0.65 0.65 0.64 0.64 9.9M
2023-03-27 0.65 0.66 0.64 0.65 15.8M
2023-03-24 0.63 0.65 0.63 0.65 20.7M
2023-03-23 0.60 0.63 0.60 0.63 14.5M
2023-03-22 0.60 0.60 0.60 0.60 5.5M
2023-03-21 0.59 0.60 0.59 0.60 9.6M
2023-03-20 0.60 0.60 0.59 0.59 10.4M
2023-03-17 0.58 0.60 0.58 0.60 13.1M
2023-03-16 0.58 0.59 0.57 0.58 6.0M
2023-03-15 0.59 0.59 0.58 0.58 2.9M
2023-03-14 0.59 0.59 0.58 0.58 3.4M
2023-03-13 0.57 0.59 0.57 0.59 7.9M
2023-03-10 0.58 0.58 0.57 0.57 4.5M
2023-03-09 0.59 0.59 0.58 0.59 3.9M
2023-03-08 0.58 0.59 0.58 0.58 3.7M
2023-03-07 0.60 0.60 0.58 0.58 7.9M
2023-03-06 0.60 0.61 0.60 0.60 7.5M
2023-03-03 0.60 0.61 0.60 0.60 6.2M
2023-03-02 0.59 0.60 0.59 0.60 4.6M
2023-03-01 0.58 0.60 0.58 0.60 10.6M
2023-02-28 0.58 0.59 0.57 0.58 3.5M
2023-02-27 0.58 0.58 0.57 0.57 8.4M
2023-02-24 0.58 0.59 0.58 0.58 6.7M
2023-02-23 0.59 0.59 0.58 0.58 5.5M
2023-02-22 0.59 0.59 0.58 0.59 7.4M
2023-02-21 0.60 0.61 0.59 0.59 8.2M
2023-02-20 0.59 0.60 0.59 0.60 17.5M
2023-02-17 0.61 0.61 0.59 0.59 7.6M
2023-02-16 0.60 0.62 0.60 0.61 15.0M
2023-02-15 0.60 0.61 0.60 0.60 6.0M
2023-02-14 0.60 0.61 0.60 0.60 2.6M
2023-02-13 0.60 0.61 0.60 0.60 3.5M
2023-02-10 0.62 0.62 0.60 0.60 4.7M
2023-02-09 0.60 0.61 0.60 0.61 5.0M
2023-02-08 0.61 0.61 0.60 0.60 5.5M
2023-02-07 0.61 0.61 0.61 0.61 3.7M
2023-02-06 0.61 0.62 0.61 0.61 6.0M
2023-02-03 0.62 0.62 0.61 0.62 6.1M
2023-02-02 0.62 0.62 0.61 0.62 6.3M
2023-02-01 0.61 0.62 0.60 0.62 6.0M
2023-01-31 0.61 0.61 0.60 0.60 5.7M
2023-01-30 0.62 0.63 0.61 0.61 11.4M
2023-01-20 0.60 0.61 0.60 0.61 4.1M
2023-01-19 0.60 0.60 0.59 0.60 3.4M
2023-01-18 0.59 0.60 0.59 0.60 2.9M
2023-01-17 0.59 0.59 0.58 0.59 3.3M
2023-01-16 0.59 0.59 0.58 0.59 7.5M
2023-01-13 0.58 0.58 0.57 0.58 2.9M
2023-01-12 0.58 0.59 0.57 0.58 5.3M
2023-01-11 0.59 0.60 0.58 0.58 4.6M
2023-01-10 0.59 0.59 0.59 0.59 5.8M
2023-01-09 0.59 0.60 0.59 0.59 7.1M
2023-01-06 0.59 0.60 0.58 0.59 6.5M
2023-01-05 0.59 0.60 0.59 0.59 14.6M
2023-01-04 0.57 0.59 0.57 0.59 15.0M
2023-01-03 0.55 0.57 0.55 0.57 8.8M