Bosera CSI New Energy ETF (SHA:516580)
0.7280
-0.0140 (-1.89%)
At close: Mar 17, 2026
SHA:516580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -1.89% | 4,412,100 |
| Mar 16, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.85% | 4,292,500 |
| Mar 13, 2026 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.13% | 4,074,900 |
| Mar 12, 2026 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 0.66% | 2,306,100 |
| Mar 11, 2026 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | 3.01% | 7,840,400 |
| Mar 10, 2026 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 1.81% | 3,517,400 |
| Mar 9, 2026 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | 0.99% | 8,186,500 |
| Mar 6, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 0.14% | 1,131,300 |
| Mar 5, 2026 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 0.85% | 1,937,500 |
| Mar 4, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -0.28% | 2,559,100 |
| Mar 3, 2026 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.49% | 6,631,000 |
| Mar 2, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.41% | 2,937,900 |
| Feb 27, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.69% | 1,363,300 |
| Feb 26, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.23% | 1,011,300 |
| Feb 25, 2026 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 4,031,100 |
| Feb 24, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 1,755,400 |
| Feb 13, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.93% | 2,790,600 |
| Feb 12, 2026 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 1.40% | 3,054,700 |
| Feb 11, 2026 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.56% | 702,900 |
| Feb 10, 2026 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -0.98% | 1,803,600 |
| Feb 9, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 2.14% | 3,885,900 |
| Feb 6, 2026 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 1.74% | 6,829,300 |
| Feb 5, 2026 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 3,461,200 |
| Feb 4, 2026 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 2.13% | 7,699,300 |
| Feb 3, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 3.37% | 7,973,200 |
| Feb 2, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.87% | 2,471,300 |
| Jan 30, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.70% | 5,055,200 |
| Jan 29, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.67% | 3,703,900 |
| Jan 28, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.69% | 3,719,900 |
| Jan 27, 2026 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -0.82% | 3,787,800 |
| Jan 26, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.48% | 5,403,700 |
| Jan 23, 2026 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 5.26% | 12,733,900 |
| Jan 22, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 0.14% | 2,694,700 |
| Jan 21, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 0.57% | 2,999,300 |
| Jan 20, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.10% | 3,619,700 |
| Jan 19, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 0.85% | 7,227,500 |
| Jan 16, 2026 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.43% | 4,351,400 |
| Jan 15, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.86% | 3,352,600 |
| Jan 14, 2026 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | 0.43% | 7,079,200 |
| Jan 13, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.14% | 4,795,500 |
| Jan 12, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 0.57% | 7,676,500 |
| Jan 9, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 0.86% | 5,491,700 |
| Jan 8, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.14% | 4,240,300 |
| Jan 7, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.14% | 3,825,100 |
| Jan 6, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.91% | 3,420,100 |
| Jan 5, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.10% | 3,251,600 |
| Dec 31, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.04% | 2,330,400 |
| Dec 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.45% | 2,526,000 |
| Dec 29, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.76% | 12,254,600 |
| Dec 26, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 2.25% | 7,724,900 |