Bosera Soes Innovation ETF (SHA:515900)
China · Delayed Price · Currency is CNY 1.511
-0.007 (-0.46%)
At close: Aug 1, 2025, 2:57 PM CST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | - | -0.46% | 14,384,700 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | - | -1.68% | 10,492,900 |
| Jul 30, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | - | -0.32% | 6,895,800 |
| Jul 29, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | - | 0.45% | 4,066,600 |
| Jul 28, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | - | -0.13% | 7,379,900 |
| Jul 25, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | - | -1.28% | 9,114,100 |
| Jul 24, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | - | 0.51% | 5,984,400 |
| Jul 23, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | - | -1.46% | 9,610,827 |
| Jul 22, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | - | 2.40% | 19,151,127 |
| Jul 21, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | - | 3.28% | 23,490,427 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | - | 0.54% | 17,434,700 |
| Jul 17, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | - | 0.47% | 7,006,800 |
| Jul 16, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | - | -0.14% | 7,672,400 |
| Jul 15, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | - | -0.40% | 9,829,200 |
| Jul 14, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | - | 0.27% | 6,898,000 |
| Jul 11, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | - | 0.61% | 7,675,400 |
| Jul 10, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | - | 0.34% | 6,144,500 |
| Jul 9, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | - | -0.07% | 9,284,500 |
| Jul 8, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | - | 0.34% | 7,667,400 |
| Jul 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 0.27% | 5,610,800 |
| Jul 4, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | - | - | 15,778,900 |
| Jul 3, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | - | - | 12,856,900 |
| Jul 2, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 0.41% | 13,623,700 |
| Jul 1, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | - | 0.14% | 14,521,107 |
| Jun 30, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | 0.62% | 11,844,300 |
| Jun 27, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | -0.28% | 9,653,900 |
| Jun 26, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | - | -0.07% | 11,198,700 |
| Jun 25, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | - | 1.05% | 16,257,800 |
| Jun 24, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.63% | 14,624,000 |
| Jun 23, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | - | 0.35% | 12,770,200 |
| Jun 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | -0.21% | 7,375,300 |
| Jun 19, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -0.84% | 10,406,241 |
| Jun 18, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | - | 0.07% | 8,781,000 |
| Jun 17, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | - | 0.21% | 10,912,100 |
| Jun 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 0.07% | 14,741,800 |
| Jun 13, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | - | 0.14% | 13,276,800 |
| Jun 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.35% | 10,579,500 |
| Jun 11, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.42% | 8,149,400 |
| Jun 10, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | - | -0.70% | 10,139,009 |
| Jun 9, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | - | 0.07% | 11,331,600 |
| Jun 6, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.49% | 9,536,100 |
| Jun 5, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | - | 0.42% | 6,503,100 |
| Jun 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | 0.28% | 6,263,100 |
| Jun 3, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | - | -0.07% | 6,603,100 |
| May 30, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | - | -0.28% | 7,854,800 |
| May 29, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | - | 0.71% | 6,188,500 |
| May 28, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | - | 0.07% | 8,788,600 |
| May 27, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | - | -0.56% | 6,175,600 |
| May 26, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | - | 0.28% | 6,123,400 |
| May 23, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | -0.98% | 10,311,549 |