Bank Of China Investment Management Co., Ltd - BOC Shau ETF (SHA:518890)
China · Delayed Price · Currency is CNY 8.92
+0.04 (0.42%)
At close: Sep 23, 2026
SHA:518890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.92 | 8.94 | 8.91 | 8.92 | 8.92 | 0.41% | 1,909,500 |
| Sep 22, 2026 | 8.95 | 8.96 | 8.87 | 8.88 | 8.88 | -0.76% | 4,363,100 |
| Sep 21, 2026 | 9.03 | 9.03 | 8.93 | 8.95 | 8.95 | -0.85% | 5,837,100 |
| Sep 18, 2026 | 8.95 | 9.04 | 8.91 | 9.03 | 9.03 | 1.69% | 8,423,100 |
| Sep 17, 2026 | 8.90 | 8.90 | 8.80 | 8.88 | 8.88 | -0.56% | 6,564,000 |
| Sep 16, 2026 | 8.85 | 8.94 | 8.82 | 8.93 | 8.93 | 0.94% | 6,033,563 |
| Sep 15, 2026 | 8.89 | 8.90 | 8.83 | 8.84 | 8.84 | -0.55% | 3,565,000 |
| Sep 14, 2026 | 8.93 | 8.97 | 8.89 | 8.89 | 8.89 | -0.73% | 8,109,700 |
| Sep 11, 2026 | 8.95 | 8.98 | 8.87 | 8.96 | 8.96 | -1.60% | 9,944,300 |
| Sep 10, 2026 | 9.07 | 9.12 | 9.07 | 9.10 | 9.10 | 0.52% | 7,210,200 |
| Sep 9, 2026 | 9.01 | 9.06 | 8.98 | 9.06 | 9.06 | -0.13% | 7,169,800 |
| Sep 8, 2026 | 9.10 | 9.14 | 9.06 | 9.07 | 9.07 | 0.33% | 7,800,200 |
| Sep 7, 2026 | 9.08 | 9.10 | 9.03 | 9.04 | 9.04 | -1.62% | 5,850,400 |
| Sep 4, 2026 | 9.22 | 9.28 | 9.18 | 9.19 | 9.19 | 0.76% | 7,536,800 |
| Sep 3, 2026 | 9.06 | 9.15 | 9.06 | 9.12 | 9.12 | 2.22% | 10,142,319 |
| Sep 2, 2026 | 8.95 | 9.13 | 8.85 | 8.92 | 8.92 | -2.38% | 12,168,600 |
| Sep 1, 2026 | 9.14 | 9.17 | 9.12 | 9.14 | 9.14 | -0.11% | 6,774,400 |
| Aug 31, 2026 | 9.24 | 9.24 | 9.07 | 9.15 | 9.15 | -3.65% | 13,451,500 |
| Aug 28, 2026 | 9.47 | 9.49 | 9.41 | 9.49 | 9.49 | 0.26% | 6,868,800 |
| Aug 27, 2026 | 9.50 | 9.56 | 9.46 | 9.47 | 9.47 | -0.68% | 12,691,400 |
| Aug 26, 2026 | 9.59 | 9.60 | 9.51 | 9.53 | 9.53 | -0.20% | 9,081,900 |
| Aug 25, 2026 | 9.61 | 9.63 | 9.52 | 9.55 | 9.55 | -0.23% | 12,265,300 |
| Aug 24, 2026 | 9.51 | 9.60 | 9.47 | 9.57 | 9.57 | 1.86% | 10,323,300 |
| Aug 21, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.58% | 10,772,500 |
| Aug 20, 2026 | 9.24 | 9.33 | 9.22 | 9.25 | 9.25 | 2.88% | 6,709,581 |
| Aug 19, 2026 | 9.04 | 9.04 | 8.96 | 8.99 | 8.99 | -1.07% | 6,834,500 |
| Aug 18, 2026 | 9.15 | 9.15 | 9.07 | 9.09 | 9.09 | 0.07% | 5,081,800 |
| Aug 17, 2026 | 9.09 | 9.10 | 9.06 | 9.08 | 9.08 | 1.42% | 6,777,900 |
| Aug 14, 2026 | 8.97 | 8.97 | 8.91 | 8.96 | 8.96 | -1.14% | 6,199,500 |
| Aug 13, 2026 | 9.14 | 9.16 | 9.03 | 9.06 | 9.06 | -0.65% | 7,345,800 |
| Aug 12, 2026 | 9.06 | 9.14 | 9.06 | 9.12 | 9.12 | 0.96% | 7,365,800 |
| Aug 11, 2026 | 9.12 | 9.18 | 9.02 | 9.03 | 9.03 | 0.12% | 10,570,900 |
| Aug 10, 2026 | 8.93 | 9.02 | 8.92 | 9.02 | 9.02 | 1.34% | 3,556,400 |
| Aug 7, 2026 | 8.80 | 8.90 | 8.74 | 8.90 | 8.90 | 1.12% | 5,575,800 |
| Aug 6, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 1.70% | 7,425,200 |
| Aug 5, 2026 | 8.45 | 8.66 | 8.45 | 8.66 | 8.66 | 2.75% | 7,358,300 |
| Aug 4, 2026 | 8.42 | 8.44 | 8.40 | 8.42 | 8.42 | -0.09% | 2,952,700 |
| Aug 3, 2026 | 8.42 | 8.44 | 8.40 | 8.43 | 8.43 | -0.30% | 3,051,800 |
| Jul 31, 2026 | 8.50 | 8.50 | 8.44 | 8.46 | 8.46 | 0.98% | 3,472,700 |
| Jul 30, 2026 | 8.43 | 8.51 | 8.37 | 8.38 | 8.38 | -0.40% | 5,486,300 |
| Jul 29, 2026 | 8.37 | 8.41 | 8.33 | 8.41 | 8.41 | 0.05% | 2,008,900 |
| Jul 28, 2026 | 8.46 | 8.46 | 8.39 | 8.41 | 8.41 | -1.28% | 2,096,600 |
| Jul 27, 2026 | 8.51 | 8.54 | 8.49 | 8.51 | 8.51 | 1.42% | 1,491,800 |
| Jul 24, 2026 | 8.45 | 8.45 | 8.37 | 8.40 | 8.40 | -2.13% | 4,739,400 |
| Jul 23, 2026 | 8.61 | 8.61 | 8.56 | 8.58 | 8.58 | 0.12% | 3,430,700 |
| Jul 22, 2026 | 8.60 | 8.63 | 8.55 | 8.57 | 8.57 | 1.04% | 6,077,338 |
| Jul 21, 2026 | 8.40 | 8.49 | 8.36 | 8.48 | 8.48 | 1.75% | 2,236,600 |
| Jul 20, 2026 | 8.32 | 8.38 | 8.32 | 8.33 | 8.33 | 0.17% | 3,947,200 |
| Jul 17, 2026 | 8.36 | 8.36 | 8.27 | 8.32 | 8.32 | -0.67% | 5,803,200 |
| Jul 16, 2026 | 8.39 | 8.41 | 8.37 | 8.38 | 8.38 | -0.10% | 2,133,200 |