Bosera CSI 300 ETF (SHA:515130)
China · Delayed Price · Currency is CNY 1.541
-0.002 (-0.13%)
Apr 15, 2026, 4:00 PM EDT
SHA:515130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.13% | 5,647,200 |
| Apr 14, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.25% | 4,711,100 |
| Apr 13, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.13% | 6,328,500 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 1.47% | 6,384,400 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 6,318,500 |
| Apr 8, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.22% | 6,079,800 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 4,698,200 |
| Apr 3, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 4,287,600 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.14% | 6,327,400 |
| Apr 1, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.23% | 4,348,600 |
| Mar 31, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 5,319,600 |
| Mar 30, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 7,603,900 |
| Mar 27, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.41% | 5,211,000 |
| Mar 26, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.28% | 6,026,100 |
| Mar 25, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.15% | 5,451,600 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.14% | 5,204,500 |
| Mar 23, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.54% | 5,914,200 |
| Mar 20, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.60% | 5,473,000 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.44% | 4,970,000 |
| Mar 18, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.26% | 4,820,500 |
| Mar 17, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.52% | 6,737,400 |
| Mar 16, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 5,355,200 |
| Mar 13, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.26% | 5,101,600 |
| Mar 12, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.26% | 5,496,700 |
| Mar 11, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.59% | 4,204,500 |
| Mar 10, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 6,607,500 |
| Mar 9, 2026 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -0.92% | 6,508,400 |
| Mar 6, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.26% | 3,572,000 |
| Mar 5, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 4,188,000 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.24% | 5,119,900 |
| Mar 3, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.42% | 3,668,700 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.45% | 5,789,200 |
| Feb 27, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.26% | 4,093,100 |
| Feb 26, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.19% | 4,576,700 |
| Feb 25, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 4,947,700 |
| Feb 24, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.98% | 3,054,900 |
| Feb 13, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.10% | 7,462,400 |
| Feb 12, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 3,454,500 |
| Feb 11, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 4,469,800 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 6,711,300 |
| Feb 9, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.64% | 4,088,500 |
| Feb 6, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.33% | 5,917,100 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.72% | 11,496,900 |
| Feb 4, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 0.85% | 3,822,800 |
| Feb 3, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.47% | 9,230,900 |
| Feb 2, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 12,222,800 |
| Jan 30, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.15% | 6,192,400 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 2,798,500 |
| Jan 28, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.58% | 5,247,900 |
| Jan 27, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.39% | 6,143,800 |