Bosera SSE Natural Resource Index ETF (SHA:510410)
China · Delayed Price · Currency is CNY 1.915
-0.021 (-1.08%)
At close: Sep 23, 2026
SHA:510410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 8,243,300 |
| Sep 22, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.62% | 5,152,800 |
| Sep 21, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.84% | 4,966,400 |
| Sep 18, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | 0.26% | 5,300,900 |
| Sep 17, 2026 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -1.86% | 7,395,600 |
| Sep 16, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 0.99% | 5,981,340 |
| Sep 15, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -0.31% | 6,742,000 |
| Sep 14, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | -0.77% | 6,859,600 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -2.32% | 10,175,200 |
| Sep 10, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.95% | 10,877,100 |
| Sep 9, 2026 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | 1.57% | 8,404,021 |
| Sep 8, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.49% | 10,173,400 |
| Sep 7, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.82% | 9,840,600 |
| Sep 4, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.16% | 9,889,800 |
| Sep 3, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.66% | 8,417,900 |
| Sep 2, 2026 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.99% | 13,068,857 |
| Sep 1, 2026 | 2.04 | 2.07 | 2.01 | 2.01 | 2.01 | -1.08% | 24,878,797 |
| Aug 31, 2026 | 2.01 | 2.04 | 1.98 | 2.03 | 2.03 | 0.10% | 14,748,500 |
| Aug 28, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 0.64% | 10,619,600 |
| Aug 27, 2026 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | 1.51% | 13,275,800 |
| Aug 26, 2026 | 1.95 | 2.01 | 1.95 | 1.99 | 1.99 | 1.48% | 10,391,900 |
| Aug 25, 2026 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -1.61% | 13,361,800 |
| Aug 24, 2026 | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | 0.10% | 9,196,600 |
| Aug 21, 2026 | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | 2.16% | 8,690,400 |
| Aug 20, 2026 | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | 0.72% | 9,375,300 |
| Aug 19, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.22% | 10,035,503 |
| Aug 18, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | -0.30% | 5,757,600 |
| Aug 17, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 2.37% | 4,990,146 |
| Aug 14, 2026 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | 1.52% | 6,971,100 |
| Aug 13, 2026 | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -2.45% | 9,905,300 |
| Aug 12, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | -0.15% | 9,120,888 |
| Aug 11, 2026 | 2.02 | 2.03 | 1.96 | 1.96 | 1.96 | -2.83% | 14,956,100 |
| Aug 10, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.46% | 18,892,713 |
| Aug 7, 2026 | 1.94 | 1.99 | 1.93 | 1.99 | 1.99 | 2.53% | 8,445,809 |
| Aug 6, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 1.52% | 13,033,824 |
| Aug 5, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.30% | 9,936,200 |
| Aug 4, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.98% | 7,338,800 |
| Aug 3, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.61% | 14,956,744 |
| Jul 31, 2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.47% | 4,508,400 |
| Jul 30, 2026 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -0.16% | 13,027,000 |
| Jul 29, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 1.27% | 8,803,971 |
| Jul 28, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -2.32% | 7,933,800 |
| Jul 27, 2026 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 2.15% | 5,575,300 |
| Jul 24, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -3.81% | 4,242,011 |
| Jul 23, 2026 | 1.86 | 1.92 | 1.85 | 1.89 | 1.89 | 1.50% | 6,716,200 |
| Jul 22, 2026 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 2.48% | 10,554,711 |
| Jul 21, 2026 | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | 1.85% | 9,893,211 |
| Jul 20, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 1.71% | 20,261,400 |
| Jul 17, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.41% | 29,036,500 |
| Jul 16, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -2.10% | 6,582,000 |