Bosera CSI Inteligent Consumer Index ETF (SHA:515920)
China · Delayed Price · Currency is CNY 1.204
-0.005 (-0.41%)
At close: Sep 23, 2026
SHA:515920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.67% | 1,465,500 |
| Sep 21, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.25% | 1,671,300 |
| Sep 18, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 2.04% | 2,185,500 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 3,358,000 |
| Sep 16, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.91% | 2,056,800 |
| Sep 15, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.35% | 3,954,200 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.94% | 2,374,500 |
| Sep 11, 2026 | 1.13 | 1.23 | 1.13 | 1.17 | 1.17 | -0.68% | 4,883,400 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -1.01% | 361,400 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 326,700 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -0.92% | 1,417,200 |
| Sep 7, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.30% | 1,665,600 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.43% | 1,342,900 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 1,616,800 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.32% | 376,400 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.06% | 1,452,300 |
| Aug 31, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.24% | 2,750,700 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.98% | 685,800 |
| Aug 27, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.09% | 824,200 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.93% | 369,800 |
| Aug 25, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.51% | 1,999,800 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.24% | 6,081,200 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.17% | 718,300 |
| Aug 20, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.67% | 1,244,000 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -5.54% | 2,425,100 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.47% | 2,862,200 |
| Aug 17, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.83% | 698,200 |
| Aug 14, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.32% | 941,600 |
| Aug 13, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.65% | 1,798,800 |
| Aug 12, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,103,400 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.16% | 2,200,900 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.05% | 2,063,000 |
| Aug 7, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.47% | 2,701,500 |
| Aug 6, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.33% | 6,441,900 |
| Aug 5, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 3.51% | 3,536,400 |
| Aug 4, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.72% | 842,200 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -2.57% | 1,707,700 |
| Jul 31, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | 2.10% | 3,382,800 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -3.13% | 4,593,400 |
| Jul 29, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.08% | 4,286,900 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.14% | 639,200 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.31% | 2,760,900 |
| Jul 24, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.78% | 5,227,300 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.35% | 5,259,200 |
| Jul 22, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.71% | 6,207,012 |
| Jul 21, 2026 | 1.19 | 1.27 | 1.17 | 1.27 | 1.27 | 6.39% | 6,012,700 |
| Jul 20, 2026 | 1.23 | 1.26 | 1.17 | 1.19 | 1.19 | -2.38% | 5,340,200 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -6.16% | 9,999,600 |
| Jul 16, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -2.33% | 6,638,984 |
| Jul 15, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.06% | 4,141,700 |