Bosera SSE50 Index ETF Fund (SHA:510710)
China · Delayed Price · Currency is CNY 4.287
-0.020 (-0.46%)
At close: Sep 23, 2026
SHA:510710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | -0.46% | 743,400 |
| Sep 22, 2026 | 4.31 | 4.33 | 4.30 | 4.31 | 4.31 | 0.44% | 1,271,500 |
| Sep 21, 2026 | 4.27 | 4.30 | 4.26 | 4.29 | 4.29 | 0.70% | 3,029,700 |
| Sep 18, 2026 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.64% | 1,628,500 |
| Sep 17, 2026 | 4.26 | 4.26 | 4.22 | 4.23 | 4.23 | -0.63% | 1,359,100 |
| Sep 16, 2026 | 4.23 | 4.26 | 4.17 | 4.26 | 4.26 | 0.76% | 787,400 |
| Sep 15, 2026 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | -0.52% | 1,242,000 |
| Sep 14, 2026 | 4.24 | 4.26 | 4.23 | 4.25 | 4.25 | -0.21% | 1,285,500 |
| Sep 11, 2026 | 4.27 | 4.28 | 4.22 | 4.26 | 4.26 | -1.14% | 758,800 |
| Sep 10, 2026 | 4.30 | 4.32 | 4.29 | 4.31 | 4.31 | -0.09% | 676,500 |
| Sep 9, 2026 | 4.31 | 4.32 | 4.30 | 4.31 | 4.31 | - | 252,600 |
| Sep 8, 2026 | 4.33 | 4.33 | 4.30 | 4.31 | 4.31 | -0.02% | 790,300 |
| Sep 7, 2026 | 4.33 | 4.35 | 4.30 | 4.31 | 4.31 | -0.39% | 1,994,500 |
| Sep 4, 2026 | 4.35 | 4.38 | 4.32 | 4.33 | 4.33 | -0.05% | 2,568,300 |
| Sep 3, 2026 | 4.32 | 4.35 | 4.32 | 4.33 | 4.33 | 0.28% | 422,200 |
| Sep 2, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | -0.96% | 2,252,600 |
| Sep 1, 2026 | 4.34 | 4.37 | 4.34 | 4.36 | 4.36 | 0.48% | 533,300 |
| Aug 31, 2026 | 4.30 | 4.35 | 4.29 | 4.34 | 4.34 | 0.21% | 369,200 |
| Aug 28, 2026 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | -0.16% | 369,100 |
| Aug 27, 2026 | 4.31 | 4.34 | 4.30 | 4.34 | 4.34 | 0.81% | 299,600 |
| Aug 26, 2026 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 1.03% | 688,600 |
| Aug 25, 2026 | 4.24 | 4.27 | 4.23 | 4.26 | 4.26 | 0.05% | 3,028,500 |
| Aug 24, 2026 | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | -0.40% | 1,434,400 |
| Aug 21, 2026 | 4.26 | 4.28 | 4.26 | 4.27 | 4.27 | 0.19% | 436,000 |
| Aug 20, 2026 | 4.30 | 4.44 | 4.25 | 4.27 | 4.27 | -0.12% | 858,100 |
| Aug 19, 2026 | 4.30 | 4.31 | 4.21 | 4.27 | 4.27 | -1.68% | 1,340,700 |
| Aug 18, 2026 | 4.39 | 4.40 | 4.31 | 4.34 | 4.34 | -0.09% | 5,406,900 |
| Aug 17, 2026 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 0.74% | 648,500 |
| Aug 14, 2026 | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | -0.23% | 320,800 |
| Aug 13, 2026 | 4.35 | 4.36 | 4.32 | 4.33 | 4.33 | -0.23% | 652,100 |
| Aug 12, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.37% | 228,400 |
| Aug 11, 2026 | 4.36 | 4.38 | 4.32 | 4.32 | 4.32 | -1.51% | 525,500 |
| Aug 10, 2026 | 4.36 | 4.39 | 4.35 | 4.39 | 4.39 | 0.67% | 737,700 |
| Aug 7, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 1.21% | 1,949,700 |
| Aug 6, 2026 | 4.29 | 4.31 | 4.29 | 4.30 | 4.30 | -0.14% | 490,300 |
| Aug 5, 2026 | 4.24 | 4.32 | 4.24 | 4.31 | 4.31 | 1.67% | 1,491,000 |
| Aug 4, 2026 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.19% | 764,300 |
| Aug 3, 2026 | 4.30 | 4.30 | 4.23 | 4.25 | 4.25 | -1.39% | 1,345,100 |
| Jul 31, 2026 | 4.32 | 4.35 | 4.30 | 4.31 | 4.31 | 0.33% | 3,306,200 |
| Jul 30, 2026 | 4.29 | 4.32 | 4.24 | 4.29 | 4.29 | -0.02% | 2,772,300 |
| Jul 29, 2026 | 4.30 | 4.32 | 4.26 | 4.29 | 4.29 | - | 2,371,600 |
| Jul 28, 2026 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | -1.29% | 947,000 |
| Jul 27, 2026 | 4.41 | 4.41 | 4.30 | 4.35 | 4.35 | 0.30% | 576,700 |
| Jul 24, 2026 | 4.39 | 4.39 | 4.34 | 4.34 | 4.34 | -1.07% | 5,093,100 |
| Jul 23, 2026 | 4.40 | 4.42 | 4.37 | 4.38 | 4.38 | -0.45% | 1,282,900 |
| Jul 22, 2026 | 4.30 | 4.44 | 4.30 | 4.40 | 4.40 | 0.82% | 6,293,600 |
| Jul 21, 2026 | 4.31 | 4.38 | 4.28 | 4.37 | 4.37 | 1.72% | 2,922,500 |
| Jul 20, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 3.07% | 17,261,400 |
| Jul 17, 2026 | 4.24 | 4.24 | 4.16 | 4.17 | 4.17 | -2.37% | 2,053,100 |
| Jul 16, 2026 | 4.29 | 4.33 | 4.25 | 4.27 | 4.27 | -1.93% | 1,351,100 |