Bosera Fin-Tech ETF (SHA:516860)
China · Delayed Price · Currency is CNY 1.710
+0.058 (3.51%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:516860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.75 | 1.77 | 1.71 | 1.74 | - | 1.52% | 304,226,493 |
| Aug 22, 2025 | 1.63 | 1.72 | 1.63 | 1.71 | - | 3.51% | 287,967,400 |
| Aug 21, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | - | 0.85% | 250,320,700 |
| Aug 20, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | - | -0.67% | 195,607,000 |
| Aug 19, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | - | -0.24% | 200,196,900 |
| Aug 18, 2025 | 1.59 | 1.69 | 1.56 | 1.65 | - | 4.36% | 299,498,800 |
| Aug 15, 2025 | 1.49 | 1.61 | 1.48 | 1.58 | - | 5.95% | 259,421,900 |
| Aug 14, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | - | 0.13% | 160,213,000 |
| Aug 13, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | - | 1.08% | 129,153,500 |
| Aug 12, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | - | 1.37% | 118,118,300 |
| Aug 11, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | - | 2.82% | 145,004,200 |
| Aug 8, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | - | -1.39% | 60,307,600 |
| Aug 7, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.48% | 71,203,120 |
| Aug 6, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | - | 0.91% | 71,710,740 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | - | 0.56% | 90,920,350 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | - | - | 61,018,860 |
| Aug 1, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | - | -0.35% | 92,982,560 |
| Jul 31, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | - | -1.24% | 157,720,800 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | - | -3.15% | 297,798,600 |
| Jul 29, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | - | 1.29% | 135,501,300 |
| Jul 28, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | - | 1.24% | 83,673,200 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | - | -0.61% | 96,148,100 |
| Jul 24, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | - | 2.02% | 135,259,700 |
| Jul 23, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | - | 0.35% | 171,196,200 |
| Jul 22, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | - | -0.14% | 127,217,300 |
| Jul 21, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | - | -1.10% | 116,983,900 |
| Jul 18, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | - | -0.48% | 107,184,000 |
| Jul 17, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | - | 1.11% | 106,855,800 |
| Jul 16, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | - | -0.21% | 111,841,900 |
| Jul 15, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.07% | 91,373,300 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.43 | 1.44 | - | -2.50% | 155,053,000 |
| Jul 11, 2025 | 1.43 | 1.50 | 1.42 | 1.48 | - | 3.57% | 224,376,300 |
| Jul 10, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | - | -0.35% | 108,631,000 |
| Jul 9, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.49% | 85,569,100 |
| Jul 8, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | - | 2.05% | 113,261,500 |
| Jul 7, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | - | 1.29% | 106,484,000 |
| Jul 4, 2025 | 1.38 | 1.43 | 1.36 | 1.40 | - | 1.53% | 212,332,700 |
| Jul 3, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | - | 0.59% | 112,603,400 |
| Jul 2, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | - | -1.80% | 82,873,800 |
| Jul 1, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | - | -2.73% | 118,255,000 |
| Jun 30, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | - | 1.35% | 97,457,700 |
| Jun 27, 2025 | 1.42 | 1.47 | 1.41 | 1.41 | - | -0.91% | 174,956,300 |
| Jun 26, 2025 | 1.43 | 1.46 | 1.40 | 1.42 | - | -0.49% | 205,287,800 |
| Jun 25, 2025 | 1.32 | 1.45 | 1.32 | 1.43 | - | 7.59% | 228,049,500 |
| Jun 24, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | - | 3.02% | 116,823,900 |
| Jun 23, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | - | 4.20% | 105,250,400 |
| Jun 20, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | - | -1.59% | 86,554,700 |
| Jun 19, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | - | -2.93% | 72,873,500 |
| Jun 18, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | -0.69% | 65,186,300 |
| Jun 17, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | - | 0.69% | 108,241,400 |