Bosera CSI 300 ETF (SHA:515130)
China · Delayed Price · Currency is CNY 1.532
+0.006 (0.39%)
Sep 22, 2026, 4:00 PM EDT
SHA:515130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.39% | 4,665,900 |
| Sep 21, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.53% | 2,275,400 |
| Sep 18, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.13% | 3,595,200 |
| Sep 17, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.46% | 1,986,700 |
| Sep 16, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 3,793,100 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 4,329,500 |
| Sep 14, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.46% | 3,149,500 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.85% | 7,112,700 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.39% | 2,528,400 |
| Sep 9, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.20% | 6,108,300 |
| Sep 8, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.26% | 7,392,700 |
| Sep 7, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.39% | 8,066,000 |
| Sep 4, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | - | 4,171,200 |
| Sep 3, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.13% | 4,034,700 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.42% | 3,580,900 |
| Sep 1, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.13% | 4,869,900 |
| Aug 31, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.26% | 4,457,700 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.51% | 4,068,100 |
| Aug 27, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 0.97% | 7,305,000 |
| Aug 26, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.85% | 5,096,500 |
| Aug 25, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.39% | 6,089,200 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.97% | 8,279,500 |
| Aug 21, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.52% | 2,674,300 |
| Aug 20, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.13% | 4,225,100 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -2.47% | 11,615,300 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.32% | 4,905,700 |
| Aug 17, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.60% | 6,874,300 |
| Aug 14, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.06% | 5,709,100 |
| Aug 13, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.51% | 6,150,600 |
| Aug 12, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.58% | 3,579,500 |
| Aug 11, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.89% | 2,915,600 |
| Aug 10, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.25% | 2,243,800 |
| Aug 7, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.10% | 6,672,100 |
| Aug 6, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.26% | 5,070,900 |
| Aug 5, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 11,106,600 |
| Aug 4, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.25% | 5,712,400 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.11% | 4,310,700 |
| Jul 31, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | 1.05% | 8,682,000 |
| Jul 30, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 9,258,100 |
| Jul 29, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 0.92% | 14,834,200 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.74% | 9,722,500 |
| Jul 27, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.77% | 6,118,400 |
| Jul 24, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -1.33% | 6,622,900 |
| Jul 23, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.38% | 3,728,900 |
| Jul 22, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 15,128,100 |
| Jul 21, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 3.20% | 10,064,100 |
| Jul 20, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 1.19% | 10,879,800 |
| Jul 17, 2026 | 1.58 | 1.59 | 1.50 | 1.51 | 1.51 | -3.51% | 11,410,400 |
| Jul 16, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.82% | 5,300,100 |
| Jul 15, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.13% | 8,438,600 |