Bosera SSE Mega-Cap Index ETF (SHA:510020)
China · Delayed Price · Currency is CNY 3.887
-0.030 (-0.77%)
At close: Sep 23, 2026
SHA:510020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.91 | 3.94 | 3.91 | 3.92 | 3.92 | 0.31% | 165,900 |
| Sep 21, 2026 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | 1.09% | 1,076,800 |
| Sep 18, 2026 | 3.84 | 3.87 | 3.84 | 3.86 | 3.86 | 0.60% | 738,400 |
| Sep 17, 2026 | 3.85 | 3.86 | 3.83 | 3.84 | 3.84 | -0.41% | 3,272,700 |
| Sep 16, 2026 | 3.84 | 3.86 | 3.83 | 3.86 | 3.86 | 0.36% | 1,059,500 |
| Sep 15, 2026 | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | -0.70% | 705,900 |
| Sep 14, 2026 | 3.86 | 3.87 | 3.84 | 3.87 | 3.87 | - | 310,600 |
| Sep 11, 2026 | 3.89 | 3.89 | 3.84 | 3.87 | 3.87 | -1.45% | 1,873,700 |
| Sep 10, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | -0.10% | 1,145,000 |
| Sep 9, 2026 | 3.92 | 3.94 | 3.92 | 3.93 | 3.93 | 0.08% | 866,362 |
| Sep 8, 2026 | 3.93 | 3.94 | 3.92 | 3.93 | 3.93 | 0.10% | 1,727,100 |
| Sep 7, 2026 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | -0.48% | 879,600 |
| Sep 4, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | 0.20% | 1,671,500 |
| Sep 3, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | 0.38% | 2,016,600 |
| Sep 2, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 1,525,900 |
| Sep 1, 2026 | 3.94 | 3.97 | 3.93 | 3.96 | 3.96 | 0.64% | 347,570 |
| Aug 31, 2026 | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | 0.10% | 460,700 |
| Aug 28, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.15% | 441,500 |
| Aug 27, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.64% | 873,300 |
| Aug 26, 2026 | 3.88 | 3.93 | 3.88 | 3.91 | 3.91 | 0.93% | 846,400 |
| Aug 25, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | 0.31% | 208,700 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | -0.90% | 283,900 |
| Aug 21, 2026 | 3.89 | 3.91 | 3.89 | 3.90 | 3.90 | 0.10% | 103,300 |
| Aug 20, 2026 | 3.93 | 3.94 | 3.89 | 3.89 | 3.89 | -0.31% | 345,000 |
| Aug 19, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.34% | 1,456,400 |
| Aug 18, 2026 | 3.95 | 3.96 | 3.93 | 3.96 | 3.96 | 0.08% | 2,756,600 |
| Aug 17, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 0.92% | 633,520 |
| Aug 14, 2026 | 3.94 | 3.95 | 3.90 | 3.92 | 3.92 | -0.41% | 1,424,440 |
| Aug 13, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -0.46% | 473,600 |
| Aug 12, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -0.35% | 1,126,700 |
| Aug 11, 2026 | 4.02 | 4.03 | 3.97 | 3.97 | 3.97 | -1.34% | 276,180 |
| Aug 10, 2026 | 4.02 | 4.05 | 4.00 | 4.02 | 4.02 | 0.22% | 1,857,060 |
| Aug 7, 2026 | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | 1.80% | 1,359,553 |
| Aug 6, 2026 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.58% | 828,550 |
| Aug 5, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 1.38% | 659,900 |
| Aug 4, 2026 | 3.92 | 3.93 | 3.90 | 3.91 | 3.91 | -0.15% | 503,000 |
| Aug 3, 2026 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | -1.06% | 920,900 |
| Jul 31, 2026 | 3.95 | 4.00 | 3.94 | 3.96 | 3.96 | 0.43% | 1,484,900 |
| Jul 30, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | 0.18% | 2,956,253 |
| Jul 29, 2026 | 3.90 | 3.95 | 3.89 | 3.94 | 3.94 | 1.05% | 1,406,500 |
| Jul 28, 2026 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -1.42% | 756,500 |
| Jul 27, 2026 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | 0.48% | 192,100 |
| Jul 24, 2026 | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | -1.40% | 337,500 |
| Jul 23, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | -0.13% | 385,100 |
| Jul 22, 2026 | 3.96 | 4.01 | 3.88 | 3.99 | 3.99 | 0.05% | 1,813,400 |
| Jul 21, 2026 | 3.96 | 4.07 | 3.90 | 3.99 | 3.99 | 1.94% | 882,690 |
| Jul 20, 2026 | 3.78 | 4.00 | 3.78 | 3.91 | 3.91 | 3.65% | 1,658,500 |
| Jul 17, 2026 | 3.87 | 3.87 | 3.76 | 3.78 | 3.78 | -2.71% | 1,145,200 |
| Jul 16, 2026 | 3.93 | 3.93 | 3.84 | 3.88 | 3.88 | -0.49% | 1,014,100 |
| Jul 15, 2026 | 3.89 | 3.92 | 3.88 | 3.90 | 3.90 | 0.03% | 370,000 |