BOC SSE State-owned Enterprises 100 ETF (SHA:510270)
China · Delayed Price · Currency is CNY 1.530
-0.001 (-0.07%)
At close: Sep 22, 2026
SHA:510270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.72% | 743,400 |
| Sep 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.07% | 271,100 |
| Sep 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | 404,100 |
| Sep 18, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.13% | 1,590,400 |
| Sep 17, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.91% | 1,995,900 |
| Sep 16, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.46% | 2,786,300 |
| Sep 15, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 3,692,700 |
| Sep 14, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | - | 704,700 |
| Sep 11, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -1.35% | 3,924,000 |
| Sep 10, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.06% | 3,162,500 |
| Sep 9, 2026 | 1.57 | 1.63 | 1.55 | 1.56 | 1.56 | 0.51% | 2,740,600 |
| Sep 8, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.26% | 2,757,100 |
| Sep 7, 2026 | 1.55 | 1.64 | 1.55 | 1.55 | 1.55 | -0.83% | 2,612,000 |
| Sep 4, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.13% | 1,721,300 |
| Sep 3, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.38% | 2,007,300 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.51% | 1,627,300 |
| Sep 1, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.13% | 1,998,000 |
| Aug 31, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.26% | 374,800 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.54 | 1.56 | 1.56 | - | 358,800 |
| Aug 27, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 782,300 |
| Aug 26, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.10% | 420,900 |
| Aug 25, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.26% | 497,700 |
| Aug 24, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.33% | 1,512,600 |
| Aug 21, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.13% | 622,435 |
| Aug 20, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.66% | 1,094,200 |
| Aug 19, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.10% | 700,700 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.13% | 1,050,300 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.26% | 807,800 |
| Aug 14, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 282,100 |
| Aug 13, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.45% | 1,456,000 |
| Aug 12, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.13% | 439,300 |
| Aug 11, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.15% | 3,015,900 |
| Aug 10, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.97% | 433,300 |
| Aug 7, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.85% | 1,039,600 |
| Aug 6, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.46% | 2,210,700 |
| Aug 5, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.26% | 973,700 |
| Aug 4, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.25% | 161,200 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.59% | 1,105,000 |
| Jul 31, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.13% | 1,364,400 |
| Jul 30, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.72% | 645,600 |
| Jul 29, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 1,382,800 |
| Jul 28, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | -0.33% | 639,200 |
| Jul 27, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.33% | 409,400 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 4,333,100 |
| Jul 23, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.66% | 1,255,100 |
| Jul 22, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.86% | 1,546,800 |
| Jul 21, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 1.27% | 1,596,100 |
| Jul 20, 2026 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | 2.19% | 2,274,500 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.02% | 3,611,300 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.47% | 2,524,800 |