Bosera Fin-Tech ETF (SHA:516860)
China · Delayed Price · Currency is CNY 1.064
+0.003 (0.28%)
At close: Sep 22, 2026
SHA:516860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.28% | 61,028,600 |
| Sep 21, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.22% | 42,268,200 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 2.06% | 36,881,600 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.36% | 36,725,300 |
| Sep 16, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.38% | 71,420,800 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.17% | 48,628,200 |
| Sep 14, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.10% | 35,572,200 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -3.92% | 83,248,500 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.46% | 34,051,800 |
| Sep 9, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.46% | 45,517,700 |
| Sep 8, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.73% | 45,615,500 |
| Sep 7, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.52% | 54,949,100 |
| Sep 4, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 2.29% | 108,183,822 |
| Sep 3, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.27% | 50,074,510 |
| Sep 2, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.88% | 44,424,926 |
| Sep 1, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.64% | 63,555,996 |
| Aug 31, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.27% | 51,222,200 |
| Aug 28, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.99% | 55,121,880 |
| Aug 27, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.50% | 60,958,800 |
| Aug 26, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.18% | 91,188,555 |
| Aug 25, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.83% | 45,000,400 |
| Aug 24, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.24% | 37,020,700 |
| Aug 21, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.25% | 38,090,614 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 45,404,800 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.92% | 43,843,000 |
| Aug 18, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.20% | 48,763,036 |
| Aug 17, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.84% | 34,182,746 |
| Aug 14, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 37,223,368 |
| Aug 13, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.00% | 46,151,200 |
| Aug 12, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.09% | 30,861,400 |
| Aug 11, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 41,010,099 |
| Aug 10, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.09% | 60,580,500 |
| Aug 7, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -1.52% | 59,099,700 |
| Aug 6, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.18% | 47,483,400 |
| Aug 5, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.10% | 52,083,900 |
| Aug 4, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.20% | 45,589,900 |
| Aug 3, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.28% | 50,455,600 |
| Jul 31, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 3.64% | 93,824,449 |
| Jul 30, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.87% | 67,400,149 |
| Jul 29, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 2.78% | 87,607,400 |
| Jul 28, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.80% | 42,539,600 |
| Jul 27, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.25% | 63,046,200 |
| Jul 24, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -4.87% | 66,184,800 |
| Jul 23, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.10% | 46,745,300 |
| Jul 22, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.53% | 50,903,100 |
| Jul 21, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 3.06% | 81,120,900 |
| Jul 20, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.81% | 60,016,802 |
| Jul 17, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.93% | 58,625,499 |
| Jul 16, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.49% | 47,258,100 |
| Jul 15, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 53,432,800 |