Bosera Fin-Tech ETF (SHA:516860)
China · Delayed Price · Currency is CNY 1.499
0.00 (0.00%)
Last updated: Oct 15, 2025, 11:29 AM CST
SHA:516860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.13% | 82,574,320 |
| Oct 14, 2025 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -1.70% | 112,849,500 |
| Oct 13, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | -0.91% | 110,790,700 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -3.33% | 164,141,400 |
| Oct 9, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.82% | 156,345,400 |
| Sep 30, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.25% | 151,746,400 |
| Sep 29, 2025 | 1.54 | 1.61 | 1.52 | 1.58 | 1.58 | 2.99% | 286,075,000 |
| Sep 26, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -2.35% | 109,395,300 |
| Sep 25, 2025 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.45% | 138,968,000 |
| Sep 24, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.23% | 237,611,700 |
| Sep 23, 2025 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -3.19% | 225,993,300 |
| Sep 22, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.17% | 113,565,600 |
| Sep 19, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -1.82% | 132,696,400 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -3.51% | 282,621,500 |
| Sep 17, 2025 | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | 1.91% | 242,269,500 |
| Sep 16, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.95% | 185,134,600 |
| Sep 15, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 103,382,600 |
| Sep 12, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -0.93% | 164,949,900 |
| Sep 11, 2025 | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | 4.41% | 193,492,200 |
| Sep 10, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.59% | 131,153,900 |
| Sep 9, 2025 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.79% | 118,619,600 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | - | 97,919,040 |
| Sep 5, 2025 | 1.54 | 1.57 | 1.51 | 1.56 | 1.56 | 1.63% | 147,946,300 |
| Sep 4, 2025 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | -2.66% | 209,505,000 |
| Sep 3, 2025 | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | -3.66% | 169,778,000 |
| Sep 2, 2025 | 1.72 | 1.72 | 1.63 | 1.64 | 1.64 | -4.66% | 248,370,000 |
| Sep 1, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.35% | 145,640,100 |
| Aug 29, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -0.75% | 213,898,600 |
| Aug 28, 2025 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | 2.01% | 298,961,200 |
| Aug 27, 2025 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -2.03% | 280,868,200 |
| Aug 26, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | -0.58% | 176,857,900 |
| Aug 25, 2025 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | 1.52% | 304,226,400 |
| Aug 22, 2025 | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | 3.51% | 287,967,400 |
| Aug 21, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | 0.85% | 250,320,700 |
| Aug 20, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | -0.67% | 195,607,000 |
| Aug 19, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.24% | 200,196,900 |
| Aug 18, 2025 | 1.59 | 1.69 | 1.56 | 1.65 | 1.65 | 4.36% | 299,498,800 |
| Aug 15, 2025 | 1.49 | 1.61 | 1.48 | 1.58 | 1.58 | 5.95% | 259,421,900 |
| Aug 14, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | 0.13% | 160,213,000 |
| Aug 13, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 1.08% | 129,153,500 |
| Aug 12, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 118,118,300 |
| Aug 11, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 145,004,200 |
| Aug 8, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 60,307,600 |
| Aug 7, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.48% | 71,203,120 |
| Aug 6, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.91% | 71,710,740 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.56% | 90,920,350 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 61,018,860 |
| Aug 1, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.35% | 92,982,560 |
| Jul 31, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -1.24% | 157,720,800 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -3.15% | 297,798,600 |