Bosera HSI SCHK Index ETF (SHA:526070)
China · Delayed Price · Currency is CNY 0.9770
+0.0060 (0.62%)
At close: Sep 22, 2026
SHA:526070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 8,525,200 |
| Sep 22, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.62% | 2,736,200 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | 1,572,700 |
| Sep 18, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 1.15% | 2,183,400 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.62% | 4,331,800 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 1,800,100 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.82% | 1,674,300 |
| Sep 14, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 2,593,500 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.72% | 8,045,000 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.11% | 9,254,300 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 7,473,800 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.60% | 6,863,600 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 7,096,200 |
| Sep 4, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 1.83% | 11,072,200 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 0.10% | 6,532,300 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 8,467,400 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 8,147,500 |
| Aug 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 9,052,500 |
| Aug 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 5,178,200 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.70% | 3,329,700 |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.80% | 4,937,100 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 2,761,900 |
| Aug 24, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.48% | 4,057,300 |
| Aug 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 4,928,900 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 7,651,900 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | - | 12,416,300 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 10,819,500 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.42% | 7,550,900 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 4,562,100 |
| Aug 13, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 5,266,900 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | 3,488,500 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 8,785,300 |
| Aug 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.70% | 6,434,300 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.81% | 3,372,200 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.08% | 4,632,300 |
| Aug 5, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 0.50% | 5,918,200 |
| Aug 4, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.40% | 4,861,800 |
| Aug 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 6,895,700 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 4,731,500 |
| Jul 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 13,574,100 |
| Jul 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.13% | 25,196,200 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.20% | 3,331,600 |
| Jul 27, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.13% | 9,336,400 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.11% | 7,047,700 |
| Jul 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.54% | 14,435,500 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.92% | 7,356,300 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 3,807,400 |
| Jul 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 2.40% | 3,172,900 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.24% | 8,432,900 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.24% | 7,123,000 |